DELL: Dell Technologies Inc.

As of Monday, March 23rd, 2026

$ 164.59

+6.92 +4.39%

Open: 159.24
High: 165.42
Low: 158.63
Volume: 10,701,330
Previous Close on Friday, March 20th, 2026

$ 157.67

+0.91 +0.58%

Open: 163.50
High: 169.90
Low: 157.67
Volume: 23,082,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 159.24 165.42 158.63 164.59 10,692,280 +6.92 +4.39
2026-03-20 163.50 169.90 157.67 157.67 23,082,988 +0.91 +0.58
2026-03-19 146.59 157.07 146.57 156.76 7,635,891 +7.55 +5.06
2026-03-18 152.71 155.02 148.93 149.21 5,446,191 -3.80 -2.48
2026-03-17 154.75 155.02 151.80 153.01 6,626,745 -3.53 -2.26
2026-03-16 153.05 157.80 152.68 156.54 7,863,485 +4.92 +3.24
2026-03-13 151.00 152.95 146.82 151.62 6,420,355 +1.71 +1.14
2026-03-12 147.15 151.85 147.09 149.91 7,328,954 +2.54 +1.72
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 169.90
On 2026-03-20		 146.57
On 2026-03-19		 8.05 5.14 169.90
On 2026-03-20		 158.63
On 2026-03-23		 -6.63 156.25
10D 169.90
On 2026-03-20		 137.50
On 2026-03-10		 18.08 12.34 169.90
On 2026-03-20		 158.63
On 2026-03-23		 -6.63 153.05
20D 169.90
On 2026-03-20		 117.20
On 2026-02-25		 45.45 38.15 153.72
On 2026-03-02		 137.50
On 2026-03-10		 -10.55 146.43
WTD 165.42
On 2026-03-23		 158.63
On 2026-03-23		 6.92 4.39 -- -- -- 164.59
MTD 169.90
On 2026-03-20		 137.50
On 2026-03-10		 16.51 11.15 153.72
On 2026-03-02		 137.50
On 2026-03-10		 -10.55 150.99
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

210.14 +4.77 +2.32 43,873,727
TU

TELUS Corporation

13.19 +0.07 +0.53 4,750,679
DELL

Dell Technologies Inc.

164.59 +6.92 +4.39 10,701,330