DELL: Dell Technologies Inc.

As of Friday, June 5th, 2026

$ 394.39

-27.66 -6.55%

Open: 405.77
High: 412.90
Low: 386.28
Volume: 10,945,252
Previous Close on Thursday, June 4th, 2026

$ 422.05

+0.97 +0.23%

Open: 401.87
High: 430.50
Low: 399.00
Volume: 12,265,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 405.77 412.90 386.28 394.39 10,945,252 -27.66 -6.55
2026-06-04 401.87 430.50 399.00 422.05 12,265,480 +0.97 +0.23
2026-06-03 433.79 436.00 407.00 421.08 13,928,043 -14.23 -3.27
2026-06-02 466.11 469.19 433.43 435.31 15,983,182 -30.65 -6.58
2026-06-01 426.15 469.47 426.15 465.96 19,952,764 +45.05 +10.70
2026-05-29 418.00 429.15 402.27 420.91 41,544,830 +103.86 +32.76
2026-05-28 317.03 327.73 311.52 317.05 18,262,496 +11.73 +3.84
2026-05-27 307.48 312.14 298.57 305.32 7,607,760 +0.24 +0.08
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 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -26.52 -6.30 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -17.72 427.76
10D 469.47
On 2026-06-01		 265.21
On 2026-05-22		 141.59 56.01 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -17.72 378.23
20D 469.47
On 2026-06-01		 227.27
On 2026-05-19		 164.12 71.27 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -17.72 311.58
WTD 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -26.52 -6.30 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -17.72 427.76
MTD 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -26.52 -6.30 469.47
On 2026-06-01		 386.28
On 2026-06-05		 -17.72 427.76
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

394.39 -27.66 -6.55 10,945,252