DELL: Dell Technologies Inc.

As of Wednesday, May 20th, 2026

$ 242.93

+7.67 +3.26%

Open: 239.47
High: 246.93
Low: 237.19
Volume: 4,155,624
Previous Close on Tuesday, May 19th, 2026

$ 235.26

-2.77 -1.16%

Open: 234.25
High: 239.75
Low: 227.27
Volume: 4,076,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 239.47 246.93 237.19 242.93 4,155,380 +7.67 +3.26
2026-05-19 234.25 239.75 227.27 235.26 4,076,346 -2.77 -1.16
2026-05-18 244.60 244.95 232.20 238.03 5,112,236 -3.96 -1.64
2026-05-15 240.41 246.86 236.79 241.99 4,477,366 -5.90 -2.38
2026-05-14 248.85 260.54 240.81 247.89 6,106,319 +4.02 +1.65
2026-05-13 244.60 247.00 236.80 243.87 4,934,530 +4.93 +2.06
2026-05-12 242.51 242.51 228.50 238.94 7,128,237 -8.10 -3.28
2026-05-11 253.60 255.45 242.00 247.04 11,195,001 -13.42 -5.15
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 260.54
On 2026-05-14		 227.27
On 2026-05-19		 -0.94 -0.39 260.54
On 2026-05-14		 227.27
On 2026-05-19		 -12.77 241.22
10D 263.99
On 2026-05-08		 227.27
On 2026-05-19		 4.13 1.73 263.99
On 2026-05-08		 227.27
On 2026-05-19		 -13.91 242.67
20D 263.99
On 2026-05-08		 200.84
On 2026-04-30		 28.28 13.17 263.99
On 2026-05-08		 227.27
On 2026-05-19		 -13.91 228.42
WTD 246.93
On 2026-05-20		 227.27
On 2026-05-19		 0.94 0.39 244.95
On 2026-05-18		 227.27
On 2026-05-19		 -7.22 238.74
MTD 263.99
On 2026-05-08		 205.70
On 2026-05-04		 33.98 16.26 263.99
On 2026-05-08		 227.27
On 2026-05-19		 -13.91 235.97
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

242.93 +7.67 +3.26 4,155,624