DELL: Dell Technologies Inc.

As of Friday, September 6th, 2024

$ 102.00

-5.16 -4.82%

Open: 106.52
High: 108.21
Low: 101.41
Volume: 11,884,992
Previous Close on Thursday, September 5th, 2024

$ 107.16

-1.90 -1.74%

Open: 107.00
High: 108.30
Low: 105.13
Volume: 9,297,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 106.52 108.21 101.41 102.00 11,884,992 -5.16 -4.82
2024-09-05 107.00 108.30 105.13 107.16 9,297,194 -1.90 -1.74
2024-09-04 109.00 110.55 107.31 109.06 8,056,834 -1.71 -1.54
2024-09-03 114.88 116.69 109.12 110.77 13,968,862 -4.77 -4.13
2024-08-30 115.36 117.72 110.65 115.54 33,004,453 +4.81 +4.34
2024-08-29 108.28 114.44 108.10 110.73 17,350,430 -0.83 -0.74
2024-08-28 110.30 112.07 108.21 111.56 9,174,382 -0.30 -0.27
2024-08-27 110.33 112.37 109.71 111.86 6,173,585 +0.19 +0.17
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 117.72
On 2024-08-30		 101.41
On 2024-09-06		 -8.73 -7.88 117.72
On 2024-08-30		 101.41
On 2024-09-06		 -13.85 108.91
10D 117.72
On 2024-08-30		 101.41
On 2024-09-06		 -6.98 -6.40 117.72
On 2024-08-30		 101.41
On 2024-09-06		 -13.85 110.24
20D 117.72
On 2024-08-30		 88.57
On 2024-08-09		 10.54 11.52 117.72
On 2024-08-30		 101.41
On 2024-09-06		 -13.85 107.89
WTD 116.69
On 2024-09-03		 101.41
On 2024-09-06		 -13.54 -11.72 116.69
On 2024-09-03		 101.41
On 2024-09-06		 -13.09 107.25
MTD 116.69
On 2024-09-03		 101.41
On 2024-09-06		 -13.54 -11.72 116.69
On 2024-09-03		 101.41
On 2024-09-06		 -13.09 107.25
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

102.00 -5.16 -4.82 11,884,992