DELL: Dell Technologies Inc.

As of Tuesday, March 11th, 2025

$ 91.57

+1.23 +1.36%

Open: 90.54
High: 92.87
Low: 90.08
Volume: 6,201,825
Previous Close on Monday, March 10th, 2025

$ 90.34

-1.12 -1.22%

Open: 89.00
High: 91.77
Low: 88.69
Volume: 8,366,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 90.54 92.87 90.08 91.57 6,201,770 +1.23 +1.36
2025-03-10 89.00 91.77 88.69 90.34 8,366,298 -1.12 -1.22
2025-03-07 91.72 92.66 88.33 91.46 10,053,025 -1.56 -1.68
2025-03-06 94.25 95.86 92.92 93.02 8,456,758 -4.23 -4.35
2025-03-05 94.65 97.88 93.21 97.25 6,029,487 +3.18 +3.38
2025-03-04 93.00 96.85 92.41 94.07 12,764,744 -1.49 -1.56
2025-03-03 103.64 103.77 94.51 95.56 13,030,331 -7.20 -7.01
2025-02-28 100.96 103.90 99.00 102.76 20,332,154 -5.07 -4.70
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 97.88
On 2025-03-05		 88.33
On 2025-03-07		 -2.50 -2.66 97.88
On 2025-03-05		 88.33
On 2025-03-07		 -9.76 92.73
10D 117.45
On 2025-02-27		 88.33
On 2025-03-07		 -19.08 -17.24 117.45
On 2025-02-27		 88.33
On 2025-03-07		 -24.79 97.95
20D 122.26
On 2025-02-19		 88.33
On 2025-03-07		 -20.74 -18.47 122.26
On 2025-02-19		 88.33
On 2025-03-07		 -27.75 106.60
WTD 92.87
On 2025-03-11		 88.69
On 2025-03-10		 0.11 0.12 91.77
On 2025-03-10		 91.77
On 2025-03-10		 0.00 90.96
MTD 103.77
On 2025-03-03		 88.33
On 2025-03-07		 -11.19 -10.89 103.77
On 2025-03-03		 88.33
On 2025-03-07		 -14.88 93.32
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

38.82 +0.30 +0.78 5,877,327
DELL

Dell Technologies Inc.

91.57 +1.23 +1.36 6,201,825