DELL: Dell Technologies Inc.

As of Tuesday, June 9th, 2026

$ 381.78

-18.99 -4.74%

Open: 402.92
High: 407.74
Low: 357.07
Volume: 10,326,522
Previous Close on Monday, June 8th, 2026

$ 400.77

+6.38 +1.62%

Open: 398.58
High: 406.50
Low: 385.61
Volume: 8,436,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 402.92 407.74 357.07 381.78 10,324,909 -18.99 -4.74
2026-06-08 398.58 406.50 385.61 400.77 8,436,761 +6.38 +1.62
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
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 436.00
On 2026-06-03		 357.07
On 2026-06-09		 -53.53 -12.30 436.00
On 2026-06-03		 357.07
On 2026-06-09		 -18.10 404.01
10D 469.47
On 2026-06-01		 298.57
On 2026-05-27		 76.70 25.14 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -23.94 396.46
20D 469.47
On 2026-06-01		 227.27
On 2026-05-19		 134.74 54.54 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -23.94 325.33
WTD 407.74
On 2026-06-09		 357.07
On 2026-06-09		 -12.61 -3.20 406.50
On 2026-06-08		 406.50
On 2026-06-08		 0.00 391.28
MTD 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -39.13 -9.30 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -23.94 417.33
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

381.78 -18.99 -4.74 10,326,522