DELL: Dell Technologies Inc.

As of Friday, November 25th, 2022

$ 44.63

+0.02 +0.04%

Open: 44.50
High: 45.07
Low: 44.42
Volume: 2,034,709
Previous Close on Wednesday, November 23rd, 2022

$ 44.61

+0.76 +1.73%

Open: 43.85
High: 45.33
Low: 43.54
Volume: 4,936,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 44.50 45.07 44.42 44.63 2,034,709 +0.02 +0.04
2022-11-23 43.85 45.33 43.54 44.61 4,936,605 +0.76 +1.73
2022-11-22 41.73 43.96 40.40 43.85 12,553,682 +2.78 +6.77
2022-11-21 41.56 41.71 39.90 41.07 7,205,397 -0.97 -2.31
2022-11-18 41.84 42.14 41.37 42.04 3,942,586 +0.28 +0.67
2022-11-17 40.67 41.91 40.35 41.76 2,381,632 +0.58 +1.41
2022-11-16 41.98 41.98 41.05 41.18 2,500,998 -1.17 -2.76
2022-11-15 43.20 43.43 42.18 42.35 2,967,053 +0.10 +0.24
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 45.33
On 2022-11-23		 39.90
On 2022-11-21		 2.87 6.87 42.14
On 2022-11-18		 39.90
On 2022-11-21		 -5.32 43.24
10D 45.33
On 2022-11-23		 39.90
On 2022-11-21		 2.91 6.98 43.43
On 2022-11-15		 39.90
On 2022-11-21		 -8.13 42.64
20D 45.33
On 2022-11-23		 37.02
On 2022-11-03		 6.87 18.19 43.43
On 2022-11-15		 39.90
On 2022-11-21		 -8.13 40.92
WTD 45.33
On 2022-11-23		 39.90
On 2022-11-21		 2.59 6.16 45.33
On 2022-11-23		 44.42
On 2022-11-25		 -2.01 43.54
MTD 45.33
On 2022-11-23		 37.02
On 2022-11-03		 6.23 16.22 43.43
On 2022-11-15		 39.90
On 2022-11-21		 -8.13 41.16
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index