DELL: Dell Technologies Inc.
$ 96.22 |
|
+0.43 +0.45% |
|
| Open: | 97.44 |
| High: | 97.48 |
| Low: | 95.68 |
| Volume: | 4,548,814 |
$ 95.79
+1.84 +1.96%
| Open: | 93.86 |
| High: | 96.04 |
| Low: | 92.88 |
| Volume: | 5,118,477 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 97.44 | 97.48 | 95.68 | 96.22 | 4,548,680 | +0.43 | +0.45 |
| 2025-05-07 | 93.86 | 96.04 | 92.88 | 95.79 | 5,118,477 | +1.84 | +1.96 |
| 2025-05-06 | 92.66 | 94.73 | 92.53 | 93.95 | 4,997,676 | -0.41 | -0.43 |
| 2025-05-05 | 93.90 | 95.64 | 93.53 | 94.36 | 4,931,843 | -0.23 | -0.24 |
| 2025-05-02 | 94.23 | 95.84 | 93.84 | 94.59 | 5,923,454 | +2.64 | +2.87 |
| 2025-05-01 | 93.57 | 95.20 | 91.79 | 91.95 | 6,163,006 | +0.19 | +0.21 |
| 2025-04-30 | 86.82 | 92.09 | 86.76 | 91.76 | 9,811,840 | -2.02 | -2.15 |
| 2025-04-29 | 93.66 | 94.56 | 93.11 | 93.78 | 4,410,679 | -0.69 | -0.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 97.48 On 2025-05-08 |
92.53 On 2025-05-06 |
4.27 | 4.64 | 95.84 On 2025-05-02 |
92.53 On 2025-05-06 |
-3.45 | 94.98 |
| 10D | 97.48 On 2025-05-08 |
86.76 On 2025-04-30 |
1.82 | 1.93 | 95.64 On 2025-04-28 |
86.76 On 2025-04-30 |
-9.28 | 94.18 |
| 20D | 97.48 On 2025-05-08 |
75.94 On 2025-04-10 |
12.03 | 14.29 | 95.64 On 2025-04-28 |
86.76 On 2025-04-30 |
-9.28 | 89.58 |
| WTD | 97.48 On 2025-05-08 |
92.53 On 2025-05-06 |
1.63 | 1.72 | 95.64 On 2025-05-05 |
92.53 On 2025-05-06 |
-3.25 | 95.08 |
| MTD | 97.48 On 2025-05-08 |
91.79 On 2025-05-01 |
4.46 | 4.86 | 95.84 On 2025-05-02 |
92.53 On 2025-05-06 |
-3.45 | 94.48 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |