DELL: Dell Technologies Inc.

As of Friday, April 26th, 2024

$ 125.06

+0.15 +0.12%

Open: 125.62
High: 126.55
Low: 123.04
Volume: 5,488,588
Previous Close on Thursday, April 25th, 2024

$ 124.91

+4.71 +3.92%

Open: 118.33
High: 125.28
Low: 117.00
Volume: 6,518,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 125.62 126.55 123.04 125.06 4,928,533 +0.15 +0.12
2024-04-25 118.33 125.28 117.00 124.91 6,518,179 +4.71 +3.92
2024-04-24 126.01 126.01 119.31 120.20 5,617,556 -0.43 -0.36
2024-04-23 116.38 121.08 115.70 120.63 5,015,525 +5.09 +4.41
2024-04-22 115.00 118.34 114.25 115.54 5,214,039 +0.67 +0.58
2024-04-19 116.36 119.18 114.30 114.87 9,361,223 -3.50 -2.96
2024-04-18 119.61 119.65 115.51 118.37 5,050,801 -1.25 -1.04
2024-04-17 122.62 123.67 118.31 119.62 5,335,703 -1.46 -1.21
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 126.55
On 2024-04-26		 114.25
On 2024-04-22		 10.19 8.87 126.01
On 2024-04-24		 117.00
On 2024-04-25		 -7.15 121.27
10D 126.55
On 2024-04-26		 114.25
On 2024-04-22		 7.30 6.20 123.67
On 2024-04-17		 114.25
On 2024-04-22		 -7.62 119.81
20D 136.16
On 2024-04-04		 114.25
On 2024-04-01		 10.95 9.60 136.16
On 2024-04-04		 114.25
On 2024-04-22		 -16.09 122.03
WTD 126.55
On 2024-04-26		 114.25
On 2024-04-22		 10.19 8.87 126.01
On 2024-04-24		 117.00
On 2024-04-25		 -7.15 121.27
MTD 136.16
On 2024-04-04		 114.25
On 2024-04-01		 10.95 9.60 136.16
On 2024-04-04		 114.25
On 2024-04-22		 -16.09 122.03
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

125.06 +0.15 +0.12 5,488,588