DELL: Dell Technologies Inc.
$ 122.51 |
|
+5.11 +4.35% |
|
| Open: | 118.56 |
| High: | 123.46 |
| Low: | 116.56 |
| Volume: | 8,380,557 |
$ 117.40
-1.98 -1.66%
| Open: | 123.65 |
| High: | 125.68 |
| Low: | 116.75 |
| Volume: | 8,781,579 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | 118.56 | 123.46 | 116.56 | 122.51 | 8,380,557 | +5.11 | +4.35 |
| 2025-11-20 | 123.65 | 125.68 | 116.75 | 117.40 | 8,781,579 | -1.98 | -1.66 |
| 2025-11-19 | 122.59 | 123.59 | 118.87 | 119.38 | 6,577,346 | -3.31 | -2.70 |
| 2025-11-18 | 120.50 | 126.04 | 119.39 | 122.69 | 10,104,953 | +0.21 | +0.17 |
| 2025-11-17 | 124.00 | 128.41 | 120.01 | 122.48 | 15,283,755 | -11.28 | -8.43 |
| 2025-11-14 | 129.92 | 137.18 | 129.33 | 133.76 | 5,556,218 | -0.18 | -0.13 |
| 2025-11-13 | 139.80 | 140.15 | 132.30 | 133.94 | 6,874,743 | -6.77 | -4.81 |
| 2025-11-12 | 140.65 | 143.79 | 139.75 | 140.71 | 5,486,240 | +1.95 | +1.41 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 128.41 On 2025-11-17 |
116.56 On 2025-11-21 |
-11.25 | -8.41 | 128.41 On 2025-11-17 |
116.56 On 2025-11-21 |
-9.23 | 120.89 |
| 10D | 150.05 On 2025-11-10 |
116.56 On 2025-11-21 |
-24.19 | -16.49 | 150.05 On 2025-11-10 |
116.56 On 2025-11-21 |
-22.32 | 129.43 |
| 20D | 168.08 On 2025-11-03 |
116.56 On 2025-11-21 |
-36.13 | -22.77 | 168.08 On 2025-11-03 |
116.56 On 2025-11-21 |
-30.65 | 143.55 |
| WTD | 128.41 On 2025-11-17 |
116.56 On 2025-11-21 |
-11.25 | -8.41 | 128.41 On 2025-11-17 |
116.56 On 2025-11-21 |
-9.23 | 120.89 |
| MTD | 168.08 On 2025-11-03 |
116.56 On 2025-11-21 |
-39.50 | -24.38 | 168.08 On 2025-11-03 |
116.56 On 2025-11-21 |
-30.65 | 137.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,245.41 | +493.15 | +1.08 | 791,129,413 |
|
DJTA
Dow Jones Transportation Average |
16,013.90 | +488.18 | +3.14 | 170,166,236 |
|
SPX
S&P 500 Index |
6,602.99 | +64.23 | +0.98 | |
|
OEX
S&P 100 Index |
3,314.10 | +23.87 | +0.73 | |
|
NDX
NASDAQ 100 Index |
24,239.57 | +185.19 | +0.77 | |
|
NYA
NYSE Composite Index |
21,176.98 | +264.09 | +1.26 | |
|
XAX
NYSE AMEX Composite Index |
7,142.20 | -31.68 | -0.44 | |
|
RUI
RUSSELL 1000 Index |
3,599.48 | +36.77 | +1.03 | |
|
RUT
Russell 2000 Index |
2,369.59 | +64.48 | +2.80 | |
|
RUA
Russell 3000 Index |
3,742.46 | +40.96 | +1.11 | |
|
VIX
CBOE Volatility Index |
23.43 | -2.94 | -11.15 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.58 | -0.46 | -1.77 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.16 | -1.06 | -4.04 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.96 | -1.80 | -6.99 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,440.80 | +66.28 | +0.58 |