DELL: Dell Technologies Inc.

As of Friday, June 21st, 2024

$ 145.06

-3.46 -2.33%

Open: 145.78
High: 147.19
Low: 140.64
Volume: 16,768,960
Previous Close on Thursday, June 20th, 2024

$ 148.52

-0.63 -0.42%

Open: 156.63
High: 161.52
Low: 145.02
Volume: 39,767,156
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 145.78 147.19 140.64 145.06 16,768,960 -3.46 -2.33
2024-06-20 156.63 161.52 145.02 148.52 39,767,156 -0.63 -0.42
2024-06-18 143.58 154.14 143.30 149.15 33,444,906 +7.12 +5.01
2024-06-17 137.13 144.74 137.03 142.03 26,873,833 +7.05 +5.22
2024-06-14 133.37 135.53 131.29 134.98 12,913,049 -0.04 -0.03
2024-06-13 131.99 136.19 131.80 135.02 16,010,404 +3.21 +2.44
2024-06-12 132.83 132.94 130.10 131.81 11,301,340 +0.17 +0.13
2024-06-11 131.50 134.85 130.02 131.64 9,137,713 -0.81 -0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 161.52
On 2024-06-20
131.29
On 2024-06-14
10.04 7.44 161.52
On 2024-06-20
140.64
On 2024-06-21
-12.93 143.95
10D 161.52
On 2024-06-20
127.59
On 2024-06-07
11.10 8.29 161.52
On 2024-06-20
140.64
On 2024-06-21
-12.93 138.06
20D 179.70
On 2024-05-29
127.59
On 2024-06-07
-2.72 -1.84 179.70
On 2024-05-29
127.59
On 2024-06-07
-29.00 144.43
WTD 161.52
On 2024-06-20
137.03
On 2024-06-17
10.08 7.47 161.52
On 2024-06-20
140.64
On 2024-06-21
-12.93 146.19
MTD 161.52
On 2024-06-20
127.59
On 2024-06-07
5.50 3.94 161.52
On 2024-06-20
140.64
On 2024-06-21
-12.93 137.15
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

145.06 -3.46 -2.33 16,768,960