DIS: The Walt Disney Company

As of Friday, May 17th, 2024

$ 103.25

-0.12 -0.12%

Open: 103.63
High: 103.82
Low: 103.04
Volume: 7,345,476
Previous Close on Thursday, May 16th, 2024

$ 103.37

+0.60 +0.58%

Open: 103.04
High: 104.03
Low: 102.84
Volume: 9,460,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 103.63 103.82 103.04 103.25 7,345,476 -0.12 -0.12
2024-05-16 103.04 104.03 102.84 103.37 9,460,745 +0.60 +0.58
2024-05-15 105.62 105.88 101.39 102.77 20,644,358 -2.58 -2.45
2024-05-14 105.30 105.99 104.95 105.35 11,259,813 -0.48 -0.45
2024-05-13 105.59 106.64 105.59 105.83 9,587,497 +0.04 +0.04
2024-05-10 106.92 107.02 105.42 105.79 15,843,254 -0.01 -0.01
2024-05-09 104.62 106.13 104.39 105.80 14,926,047 +0.36 +0.34
2024-05-08 104.90 106.48 104.44 105.44 15,076,814 +0.05 +0.05
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 106.64
On 2024-05-13		 101.39
On 2024-05-15		 -2.54 -2.40 106.64
On 2024-05-13		 101.39
On 2024-05-15		 -4.92 104.11
10D 116.94
On 2024-05-06		 101.39
On 2024-05-15		 -10.41 -9.16 116.94
On 2024-05-06		 101.39
On 2024-05-15		 -13.30 105.95
20D 116.94
On 2024-05-06		 101.39
On 2024-05-15		 -9.36 -8.31 116.94
On 2024-05-06		 101.39
On 2024-05-15		 -13.30 109.23
WTD 106.64
On 2024-05-13		 101.39
On 2024-05-15		 -2.54 -2.40 106.64
On 2024-05-13		 101.39
On 2024-05-15		 -4.92 104.11
MTD 116.94
On 2024-05-06		 101.39
On 2024-05-15		 -7.85 -7.07 116.94
On 2024-05-06		 101.39
On 2024-05-15		 -13.30 107.40
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

54.11 +0.02 +0.04 4,054,924
FDMT

4D Molecular Therapeutics Inc.

25.34 -0.30 -1.17 438,647
CWB

SPDR Barclays Capital Convertible Bond ETF

72.45 +0.05 +0.07 286,158
NCR

NCR Corp

27.08 0.00 0.00
DIS

The Walt Disney Company

103.25 -0.12 -0.12 7,345,476