DELL: Dell Technologies Inc.

As of Friday, August 7th, 2026

$ 453.77

+16.12 +3.68%

Open: 444.95
High: 455.88
Low: 416.30
Volume: 5,103,466
Previous Close on Thursday, August 6th, 2026

$ 437.65

-25.05 -5.41%

Open: 450.55
High: 455.87
Low: 426.00
Volume: 5,961,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 444.95 455.88 416.30 453.77 5,103,466 +16.12 +3.68
2026-08-06 450.55 455.87 426.00 437.65 5,961,042 -25.05 -5.41
2026-08-05 466.60 485.70 459.19 462.70 6,893,985 -4.57 -0.98
2026-08-04 449.28 476.90 443.83 467.27 7,389,831 +38.25 +8.92
2026-08-03 397.68 432.36 390.11 429.02 4,605,861 +23.65 +5.83
2026-07-31 419.00 431.43 400.25 405.37 4,845,468 +0.56 +0.14
2026-07-30 384.89 413.00 383.00 404.81 6,119,340 +35.17 +9.51
2026-07-29 388.50 394.96 364.17 369.64 6,214,304 -22.46 -5.73
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 485.70
On 2026-08-05		 390.11
On 2026-08-03		 48.40 11.94 485.70
On 2026-08-05		 416.30
On 2026-08-07		 -14.29 450.08
10D 485.70
On 2026-08-05		 358.88
On 2026-07-28		 16.27 3.72 447.88
On 2026-07-27		 358.88
On 2026-07-28		 -19.87 424.92
20D 485.70
On 2026-08-05		 358.88
On 2026-07-28		 18.80 4.32 463.48
On 2026-07-14		 358.88
On 2026-07-28		 -22.57 421.95
WTD 485.70
On 2026-08-05		 390.11
On 2026-08-03		 48.40 11.94 485.70
On 2026-08-05		 416.30
On 2026-08-07		 -14.29 450.08
MTD 485.70
On 2026-08-05		 390.11
On 2026-08-03		 48.40 11.94 485.70
On 2026-08-05		 416.30
On 2026-08-07		 -14.29 450.08
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

453.77 +16.12 +3.68 5,103,466