DELL: Dell Technologies Inc.

As of Friday, September 18th, 2026

$ 568.06

-20.34 -3.46%

Open: 593.15
High: 595.51
Low: 568.06
Volume: 11,679,453
Previous Close on Thursday, September 17th, 2026

$ 588.40

+25.11 +4.46%

Open: 570.40
High: 593.98
Low: 565.50
Volume: 9,123,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 593.15 595.51 568.06 568.06 11,679,453 -20.34 -3.46
2026-09-17 570.40 593.98 565.50 588.40 9,123,113 +25.11 +4.46
2026-09-16 553.63 576.75 550.09 563.29 12,905,453 +19.78 +3.64
2026-09-15 541.55 568.67 539.00 543.51 9,569,635 +9.23 +1.73
2026-09-14 538.57 546.29 525.85 534.28 9,101,640 -33.01 -5.82
2026-09-11 518.07 567.75 517.52 567.29 14,303,590 +60.67 +11.98
2026-09-10 523.83 530.51 506.25 506.62 5,836,561 -28.63 -5.35
2026-09-09 538.47 562.99 532.39 535.25 7,263,564 +1.37 +0.26
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 595.51
On 2026-09-18		 525.85
On 2026-09-14		 0.77 0.14 546.29
On 2026-09-14		 546.29
On 2026-09-14		 0.00 559.51
10D 595.51
On 2026-09-18		 506.25
On 2026-09-10		 51.67 10.01 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 546.47
20D 595.51
On 2026-09-18		 421.89
On 2026-09-01		 133.28 30.65 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 503.63
WTD 595.51
On 2026-09-18		 525.85
On 2026-09-14		 0.77 0.14 546.29
On 2026-09-14		 546.29
On 2026-09-14		 0.00 559.51
MTD 595.51
On 2026-09-18		 421.89
On 2026-09-01		 112.05 24.57 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 530.62
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

568.06 -20.34 -3.46 11,679,453