DELL: Dell Technologies Inc.

As of Friday, October 9th, 2026

$ 586.06

+11.51 +2.00%

Open: 581.65
High: 595.06
Low: 566.20
Volume: 5,287,824
Previous Close on Thursday, October 8th, 2026

$ 574.55

-4.41 -0.76%

Open: 568.80
High: 585.75
Low: 564.51
Volume: 5,145,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 581.65 595.06 566.20 586.06 5,287,824 +11.51 +2.00
2026-10-08 568.80 585.75 564.51 574.55 5,145,203 -4.41 -0.76
2026-10-07 563.27 585.00 560.38 578.96 3,970,046 +4.96 +0.86
2026-10-06 561.78 587.19 560.96 574.00 5,372,098 +21.71 +3.93
2026-10-05 557.01 560.56 546.00 552.29 3,657,599 -10.23 -1.82
2026-10-02 554.25 568.00 548.01 562.52 5,364,232 +20.78 +3.84
2026-10-01 541.00 550.29 520.18 541.74 6,670,682 +3.79 +0.70
2026-09-30 546.48 553.48 537.67 537.95 4,835,298 -1.64 -0.30
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 595.06
On 2026-10-09		 546.00
On 2026-10-05		 23.54 4.18 587.19
On 2026-10-06		 560.38
On 2026-10-07		 -4.57 573.17
10D 595.06
On 2026-10-09		 520.18
On 2026-10-01		 23.17 4.12 557.00
On 2026-09-28		 520.18
On 2026-10-01		 -6.61 559.11
20D 595.51
On 2026-09-18		 520.18
On 2026-10-01		 18.77 3.31 595.51
On 2026-09-18		 520.18
On 2026-10-01		 -12.65 558.09
WTD 595.06
On 2026-10-09		 546.00
On 2026-10-05		 23.54 4.18 587.19
On 2026-10-06		 560.38
On 2026-10-07		 -4.57 573.17
MTD 595.06
On 2026-10-09		 520.18
On 2026-10-01		 48.11 8.94 587.19
On 2026-10-06		 560.38
On 2026-10-07		 -4.57 567.16
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

586.06 +11.51 +2.00 5,287,824