DELL: Dell Technologies Inc.

As of Friday, September 12th, 2025

$ 125.04

-0.33 -0.26%

Open: 125.90
High: 127.64
Low: 124.97
Volume: 4,351,118
Previous Close on Thursday, September 11th, 2025

$ 125.37

+0.92 +0.74%

Open: 124.91
High: 128.76
Low: 124.52
Volume: 6,102,916

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-04 124.03 127.35 122.92 126.67 7,017,135 +2.65 +2.14
2025-09-03 121.70 124.03 120.90 124.02 5,942,364 +3.06 +2.53
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		 118.15
On 2025-09-09		 0.21 0.17 125.61
On 2025-09-08		 118.15
On 2025-09-09		 -5.94 123.83
10D 128.76
On 2025-09-11		 117.70
On 2025-09-02		 -9.01 -6.72 128.42
On 2025-09-05		 118.15
On 2025-09-09		 -8.00 123.78
20D 141.15
On 2025-08-15		 117.70
On 2025-09-02		 -13.82 -9.95 141.15
On 2025-08-15		 117.70
On 2025-09-02		 -16.61 128.25
WTD 128.76
On 2025-09-11		 118.15
On 2025-09-09		 0.21 0.17 125.61
On 2025-09-08		 118.15
On 2025-09-09		 -5.94 123.83
MTD 128.76
On 2025-09-11		 117.70
On 2025-09-02		 2.89 2.37 128.42
On 2025-09-05		 118.15
On 2025-09-09		 -8.00 123.96
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

33.89 -0.58 -1.68 8,977,348
HXL

Hexcel Corporation

61.95 -0.64 -1.02 666,750
IYW

iShares U.S. Technology ETF

188.68 +0.77 +0.41 626,297
MCO

Moody's Corporation

512.31 -6.39 -1.23 478,026
DELL

Dell Technologies Inc.

125.04 -0.33 -0.26 4,351,118