DELL: Dell Technologies Inc.

As of Tuesday, September 16th, 2025

$ 127.68

+0.88 +0.69%

Open: 127.64
High: 128.69
Low: 125.90
Volume: 4,456,865
Previous Close on Monday, September 15th, 2025

$ 126.80

+1.76 +1.41%

Open: 126.39
High: 128.31
Low: 125.01
Volume: 5,714,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 127.64 128.69 125.90 127.68 4,456,865 +0.88 +0.69
2025-09-15 126.39 128.31 125.01 126.80 5,714,076 +1.76 +1.41
2025-09-12 125.90 127.64 124.97 125.04 4,350,960 -0.33 -0.26
2025-09-11 124.91 128.76 124.52 125.37 6,102,916 +0.92 +0.74
2025-09-10 123.43 127.12 123.42 124.45 8,414,650 +3.16 +2.61
2025-09-09 120.87 121.71 118.15 121.29 10,663,969 -1.71 -1.39
2025-09-08 125.30 125.61 122.79 123.00 5,029,042 -1.83 -1.47
2025-09-05 127.25 128.42 123.28 124.83 6,370,511 -1.84 -1.45
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 128.76
On 2025-09-11		 123.42
On 2025-09-10		 6.39 5.27 128.76
On 2025-09-11		 124.97
On 2025-09-12		 -2.94 125.87
10D 128.76
On 2025-09-11		 118.15
On 2025-09-09		 6.72 5.56 128.42
On 2025-09-05		 118.15
On 2025-09-09		 -8.00 124.92
20D 138.71
On 2025-08-19		 117.70
On 2025-09-02		 -10.45 -7.57 138.71
On 2025-08-19		 117.70
On 2025-09-02		 -15.14 127.16
WTD 128.69
On 2025-09-16		 125.01
On 2025-09-15		 2.64 2.11 128.31
On 2025-09-15		 128.31
On 2025-09-15		 0.00 127.24
MTD 128.76
On 2025-09-11		 117.70
On 2025-09-02		 5.53 4.53 128.42
On 2025-09-05		 118.15
On 2025-09-09		 -8.00 124.56
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

127.68 +0.88 +0.69 4,456,865