DELL: Dell Technologies Inc.

As of Friday, October 31st, 2025

$ 162.01

+1.00 +0.62%

Open: 162.94
High: 163.38
Low: 158.00
Volume: 4,027,885
Previous Close on Thursday, October 30th, 2025

$ 161.01

-2.59 -1.58%

Open: 160.89
High: 164.07
Low: 160.21
Volume: 3,067,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 162.94 163.38 158.00 162.01 4,027,885 +1.00 +0.62
2025-10-30 160.89 164.07 160.21 161.01 3,067,406 -2.59 -1.58
2025-10-29 167.00 167.94 161.97 163.60 4,488,503 -1.28 -0.78
2025-10-28 162.42 167.00 160.68 164.88 6,437,000 +2.69 +1.66
2025-10-27 160.50 162.37 159.16 162.19 5,391,270 +3.55 +2.24
2025-10-24 157.60 159.94 156.80 158.64 5,075,956 +4.41 +2.86
2025-10-23 150.00 155.34 149.60 154.23 5,810,760 +4.10 +2.73
2025-10-22 150.20 151.39 145.25 150.13 6,111,301 +0.70 +0.47
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 167.94
On 2025-10-29		 158.00
On 2025-10-31		 3.37 2.12 167.94
On 2025-10-29		 158.00
On 2025-10-31		 -5.92 162.74
10D 167.94
On 2025-10-29		 145.09
On 2025-10-21		 12.42 8.30 167.94
On 2025-10-29		 158.00
On 2025-10-31		 -5.92 157.40
20D 167.94
On 2025-10-29		 144.26
On 2025-10-06		 21.27 15.11 166.10
On 2025-10-08		 145.09
On 2025-10-21		 -12.65 154.92
WTD 167.94
On 2025-10-29		 158.00
On 2025-10-31		 3.37 2.12 167.94
On 2025-10-29		 158.00
On 2025-10-31		 -5.92 162.74
MTD 167.94
On 2025-10-29		 140.40
On 2025-10-01		 20.24 14.28 166.10
On 2025-10-08		 145.09
On 2025-10-21		 -12.65 153.75
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

162.01 +1.00 +0.62 4,027,885