DELL: Dell Technologies Inc.

As of Wednesday, June 18th, 2025

$ 116.56

+0.63 +0.54%

Open: 115.61
High: 118.82
Low: 115.55
Volume: 4,652,036
Previous Close on Tuesday, June 17th, 2025

$ 115.93

+2.19 +1.93%

Open: 112.79
High: 117.71
Low: 112.68
Volume: 5,669,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 115.61 118.82 115.55 116.56 4,652,036 +0.63 +0.54
2025-06-17 112.79 117.71 112.68 115.93 5,669,327 +2.19 +1.93
2025-06-16 111.24 114.37 111.00 113.74 5,271,551 +4.18 +3.82
2025-06-13 111.35 111.75 109.17 109.56 5,116,879 -3.84 -3.39
2025-06-12 112.02 113.52 110.57 113.40 5,062,982 +2.16 +1.94
2025-06-11 114.40 114.45 110.91 111.24 5,388,196 -2.01 -1.77
2025-06-10 114.80 115.05 111.76 113.25 8,657,208 -0.97 -0.85
2025-06-09 114.51 116.63 114.21 114.22 5,110,486 +0.47 +0.41
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 118.82
On 2025-06-18		 109.17
On 2025-06-13		 5.32 4.78 113.52
On 2025-06-12		 109.17
On 2025-06-13		 -3.83 113.84
10D 118.82
On 2025-06-18		 109.17
On 2025-06-13		 3.86 3.43 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -6.40 113.35
20D 118.82
On 2025-06-18		 106.38
On 2025-06-02		 2.33 2.04 116.97
On 2025-05-30		 106.38
On 2025-06-02		 -9.05 112.74
WTD 118.82
On 2025-06-18		 111.00
On 2025-06-16		 7.00 6.39 114.37
On 2025-06-16		 114.37
On 2025-06-16		 0.00 115.41
MTD 118.82
On 2025-06-18		 106.38
On 2025-06-02		 5.29 4.75 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -6.40 112.78
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

116.56 +0.63 +0.54 4,652,036