DELL: Dell Technologies Inc.

As of Friday, August 1st, 2025

$ 132.69

-- 0 0%

Open: 132.69
High: 132.69
Low: 132.69
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 132.69

-0.85 -0.64%

Open: 135.20
High: 136.14
Low: 132.21
Volume: 3,855,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 135.20 136.14 132.21 132.69 3,855,072 -0.85 -0.64
2025-07-30 133.43 135.19 132.60 133.54 3,728,229 +0.03 +0.02
2025-07-29 134.91 136.02 132.52 133.51 4,000,736 -0.35 -0.26
2025-07-28 131.95 133.90 131.16 133.86 4,836,573 +2.64 +2.01
2025-07-25 127.96 131.83 127.71 131.22 4,296,285 +2.87 +2.24
2025-07-24 127.61 129.47 127.15 128.35 3,771,606 +1.13 +0.89
2025-07-23 125.54 127.90 125.28 127.22 4,091,096 +2.89 +2.32
2025-07-22 128.00 128.07 123.18 124.33 6,272,587 -4.63 -3.59
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 136.14
On 2025-07-31		 127.71
On 2025-07-25		 4.34 3.38 136.02
On 2025-07-29		 132.60
On 2025-07-30		 -2.51 132.96
10D 136.14
On 2025-07-31		 123.18
On 2025-07-22		 8.81 7.11 131.99
On 2025-07-18		 123.18
On 2025-07-22		 -6.67 130.49
20D 136.14
On 2025-07-31		 120.66
On 2025-07-16		 9.21 7.46 131.99
On 2025-07-18		 123.18
On 2025-07-22		 -6.67 127.97
WTD 136.14
On 2025-07-31		 131.16
On 2025-07-28		 1.47 1.12 136.02
On 2025-07-29		 132.60
On 2025-07-30		 -2.51 133.40
MTD 136.14
On 2025-07-31		 120.11
On 2025-07-01		 10.09 8.23 131.99
On 2025-07-18		 123.18
On 2025-07-22		 -6.67 127.49
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,363,762
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,991,079
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,916,096
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,475,558
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

132.69 0.00 0.00