DIS: The Walt Disney Company

As of Thursday, April 25th, 2024

$ 112.77

-1.15 -1.01%

Open: 111.22
High: 112.89
Low: 110.39
Volume: 8,029,460
Previous Close on Wednesday, April 24th, 2024

$ 113.92

+0.21 +0.18%

Open: 113.14
High: 114.18
Low: 113.14
Volume: 6,030,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 111.22 112.89 110.39 112.77 8,029,460 -1.15 -1.01
2024-04-24 113.14 114.18 113.14 113.92 6,030,966 +0.21 +0.18
2024-04-23 112.83 114.24 112.80 113.71 6,570,397 +1.72 +1.54
2024-04-22 113.10 113.64 111.75 111.99 6,612,092 -0.62 -0.55
2024-04-19 111.72 112.72 111.08 112.61 9,392,062 +0.18 +0.16
2024-04-18 113.18 114.25 112.19 112.43 7,621,522 -0.51 -0.45
2024-04-17 114.00 114.21 112.89 112.94 6,983,105 -0.94 -0.83
2024-04-16 112.82 114.50 112.52 113.88 8,549,727 +0.93 +0.82
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 114.24
On 2024-04-23		 110.39
On 2024-04-25		 0.34 0.30 114.24
On 2024-04-23		 110.39
On 2024-04-25		 -3.37 113.00
10D 116.70
On 2024-04-12		 110.39
On 2024-04-25		 -4.38 -3.74 116.70
On 2024-04-12		 110.39
On 2024-04-25		 -5.41 113.12
20D 123.74
On 2024-03-28		 110.39
On 2024-04-25		 -8.21 -6.79 123.74
On 2024-03-28		 110.39
On 2024-04-25		 -10.79 116.10
WTD 114.24
On 2024-04-23		 110.39
On 2024-04-25		 0.16 0.14 114.24
On 2024-04-23		 110.39
On 2024-04-25		 -3.37 113.10
MTD 123.69
On 2024-04-03		 110.39
On 2024-04-25		 -9.59 -7.84 123.69
On 2024-04-03		 110.39
On 2024-04-25		 -10.75 115.77
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

112.77 -1.15 -1.01 8,029,460