DIS: The Walt Disney Company

As of Friday, January 17th, 2025

$ 107.02

+0.56 +0.53%

Open: 106.83
High: 107.74
Low: 106.54
Volume: 7,025,585
Previous Close on Thursday, January 16th, 2025

$ 106.46

-1.72 -1.59%

Open: 108.29
High: 108.60
Low: 106.16
Volume: 7,814,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 106.83 107.74 106.54 107.02 7,022,951 +0.56 +0.53
2025-01-16 108.29 108.60 106.16 106.46 7,814,998 -1.72 -1.59
2025-01-15 109.17 109.60 107.99 108.18 6,012,750 +0.06 +0.06
2025-01-14 108.68 108.96 107.61 108.12 5,416,263 +0.04 +0.04
2025-01-13 107.93 108.61 106.72 108.08 6,454,323 -0.57 -0.52
2025-01-10 110.00 110.54 107.62 108.65 8,426,628 -1.11 -1.01
2025-01-08 111.00 111.11 108.64 109.76 7,005,469 -1.63 -1.46
2025-01-07 112.15 113.74 111.29 111.39 7,872,048 +0.34 +0.31
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 109.60
On 2025-01-15		 106.16
On 2025-01-16		 -1.63 -1.50 109.60
On 2025-01-15		 106.16
On 2025-01-16		 -3.14 107.57
10D 113.74
On 2025-01-07		 106.16
On 2025-01-16		 -3.80 -3.43 113.74
On 2025-01-07		 106.16
On 2025-01-16		 -6.66 108.99
20D 116.12
On 2024-12-18		 106.16
On 2025-01-16		 -6.00 -5.31 116.12
On 2024-12-18		 106.16
On 2025-01-16		 -8.58 110.28
WTD 109.60
On 2025-01-15		 106.16
On 2025-01-16		 -1.63 -1.50 109.60
On 2025-01-15		 106.16
On 2025-01-16		 -3.14 107.57
MTD 113.74
On 2025-01-07		 106.16
On 2025-01-16		 -4.33 -3.89 113.74
On 2025-01-07		 106.16
On 2025-01-16		 -6.66 109.15
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

107.02 +0.56 +0.53 7,025,585