DELL: Dell Technologies Inc.

As of Friday, January 17th, 2025

$ 109.64

-0.47 -0.43%

Open: 111.75
High: 111.76
Low: 109.54
Volume: 6,248,827
Previous Close on Thursday, January 16th, 2025

$ 110.11

+0.88 +0.81%

Open: 109.00
High: 111.36
Low: 108.42
Volume: 6,064,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 111.75 111.76 109.54 109.64 6,247,065 -0.47 -0.43
2025-01-16 109.00 111.36 108.42 110.11 6,064,401 +0.88 +0.81
2025-01-15 112.00 112.00 108.04 109.23 9,016,544 +0.17 +0.16
2025-01-14 111.30 111.81 107.20 109.06 8,299,140 -1.11 -1.01
2025-01-13 110.01 110.56 106.69 110.17 11,345,897 -4.60 -4.01
2025-01-10 117.92 117.99 114.59 114.77 8,104,410 -4.54 -3.81
2025-01-08 119.98 120.61 117.75 119.31 5,011,870 -1.96 -1.62
2025-01-07 125.58 125.77 120.95 121.27 6,027,441 -3.39 -2.72
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 112.00
On 2025-01-15		 106.69
On 2025-01-13		 -5.13 -4.47 112.00
On 2025-01-15		 108.42
On 2025-01-16		 -3.20 109.64
10D 125.77
On 2025-01-07		 106.69
On 2025-01-13		 -6.89 -5.91 125.77
On 2025-01-07		 106.69
On 2025-01-13		 -15.17 114.81
20D 125.77
On 2025-01-07		 106.69
On 2025-01-13		 -8.64 -7.30 125.77
On 2025-01-07		 106.69
On 2025-01-13		 -15.17 115.47
WTD 112.00
On 2025-01-15		 106.69
On 2025-01-13		 -5.13 -4.47 112.00
On 2025-01-15		 108.42
On 2025-01-16		 -3.20 109.64
MTD 125.77
On 2025-01-07		 106.69
On 2025-01-13		 -5.60 -4.86 125.77
On 2025-01-07		 106.69
On 2025-01-13		 -15.17 114.97
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

109.64 -0.47 -0.43 6,248,827