DIS: The Walt Disney Company

As of Friday, July 18th, 2025

$ 121.42

-0.79 -0.65%

Open: 121.97
High: 122.16
Low: 120.29
Volume: 9,469,883
Previous Close on Thursday, July 17th, 2025

$ 122.21

+2.39 +1.99%

Open: 119.75
High: 122.39
Low: 119.75
Volume: 9,890,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 121.97 122.16 120.29 121.42 9,469,882 -0.79 -0.65
2025-07-17 119.75 122.39 119.75 122.21 9,890,439 +2.39 +1.99
2025-07-16 119.36 120.57 118.88 119.82 6,712,264 +0.84 +0.71
2025-07-15 120.23 120.23 118.88 118.98 7,938,102 -0.99 -0.83
2025-07-14 119.78 120.50 119.60 119.97 6,852,221 +0.10 +0.08
2025-07-11 120.64 121.23 119.73 119.87 6,112,433 -1.69 -1.39
2025-07-10 120.62 121.95 120.62 121.56 6,857,501 +0.95 +0.79
2025-07-09 121.84 122.35 120.61 120.61 6,718,026 -1.21 -0.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.39
On 2025-07-17		 118.88
On 2025-07-16		 1.55 1.29 122.39
On 2025-07-17		 120.29
On 2025-07-18		 -1.72 120.48
10D 124.61
On 2025-07-07		 118.88
On 2025-07-16		 -2.58 -2.08 124.61
On 2025-07-07		 118.88
On 2025-07-16		 -4.60 120.94
20D 124.69
On 2025-06-30		 115.02
On 2025-06-23		 3.56 3.02 124.69
On 2025-06-30		 118.88
On 2025-07-16		 -4.66 121.06
WTD 122.39
On 2025-07-17		 118.88
On 2025-07-16		 1.55 1.29 122.39
On 2025-07-17		 120.29
On 2025-07-18		 -1.72 120.48
MTD 124.61
On 2025-07-07		 118.88
On 2025-07-16		 -2.59 -2.09 124.61
On 2025-07-07		 118.88
On 2025-07-16		 -4.60 121.53
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

121.42 -0.79 -0.65 9,469,883