DELL: Dell Technologies Inc.

As of Friday, August 28th, 2026

$ 456.24

-16.02 -3.39%

Open: 467.58
High: 474.74
Low: 452.90
Volume: 3,937,581
Previous Close on Thursday, August 27th, 2026

$ 472.26

+8.44 +1.82%

Open: 466.68
High: 472.50
Low: 459.13
Volume: 4,635,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 467.58 474.74 452.90 456.24 3,937,581 -16.02 -3.39
2026-08-27 466.68 472.50 459.13 472.26 4,635,919 +8.44 +1.82
2026-08-26 449.58 469.40 449.58 463.82 4,308,619 +12.80 +2.84
2026-08-25 442.89 457.99 441.70 451.02 3,451,529 +18.00 +4.16
2026-08-24 438.21 451.57 424.00 433.02 3,869,677 -9.06 -2.05
2026-08-21 439.35 444.43 429.45 442.08 3,648,523 +7.30 +1.68
2026-08-20 439.24 443.73 432.00 434.78 3,610,483 -2.77 -0.63
2026-08-19 467.96 471.75 427.54 437.55 6,999,472 -31.10 -6.64
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 474.74
On 2026-08-28		 424.00
On 2026-08-24		 14.16 3.20 451.57
On 2026-08-24		 451.57
On 2026-08-24		 0.00 455.27
10D 496.86
On 2026-08-17		 424.00
On 2026-08-24		 -34.57 -7.04 496.86
On 2026-08-17		 424.00
On 2026-08-24		 -14.66 453.92
20D 514.00
On 2026-08-13		 390.11
On 2026-08-03		 50.87 12.55 514.00
On 2026-08-13		 424.00
On 2026-08-24		 -17.51 457.92
WTD 474.74
On 2026-08-28		 424.00
On 2026-08-24		 14.16 3.20 451.57
On 2026-08-24		 451.57
On 2026-08-24		 0.00 455.27
MTD 514.00
On 2026-08-13		 390.11
On 2026-08-03		 50.87 12.55 514.00
On 2026-08-13		 424.00
On 2026-08-24		 -17.51 457.92
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

456.24 -16.02 -3.39 3,937,581