DELL: Dell Technologies Inc.

As of Friday, April 10th, 2026

$ 177.80

-3.66 -2.02%

Open: 183.23
High: 184.00
Low: 177.04
Volume: 4,275,636
Previous Close on Thursday, April 9th, 2026

$ 181.46

-4.01 -2.16%

Open: 186.97
High: 187.80
Low: 179.69
Volume: 4,466,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 183.23 184.00 177.04 177.80 4,275,636 -3.66 -2.02
2026-04-09 186.97 187.80 179.69 181.46 4,466,574 -4.01 -2.16
2026-04-08 185.76 189.75 182.67 185.47 7,200,138 +7.78 +4.38
2026-04-07 172.24 178.84 172.22 177.69 5,606,175 +4.51 +2.60
2026-04-06 175.83 176.50 172.79 173.18 3,892,082 -1.19 -0.68
2026-04-02 166.99 174.37 166.50 174.37 5,202,518 +4.99 +2.95
2026-04-01 166.98 171.33 164.76 169.38 7,310,870 +5.25 +3.20
2026-03-31 164.29 167.99 155.37 164.13 13,673,222 -0.53 -0.32
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 189.75
On 2026-04-08		 172.22
On 2026-04-07		 3.43 1.97 189.75
On 2026-04-08		 177.04
On 2026-04-10		 -6.70 179.12
10D 189.75
On 2026-04-08		 155.37
On 2026-03-31		 1.98 1.13 176.29
On 2026-03-27		 155.37
On 2026-03-31		 -11.87 174.00
20D 189.75
On 2026-04-08		 146.57
On 2026-03-19		 27.89 18.60 186.39
On 2026-03-26		 155.37
On 2026-03-31		 -16.64 168.30
WTD 189.75
On 2026-04-08		 172.22
On 2026-04-07		 3.43 1.97 189.75
On 2026-04-08		 177.04
On 2026-04-10		 -6.70 179.12
MTD 189.75
On 2026-04-08		 164.76
On 2026-04-01		 13.67 8.33 189.75
On 2026-04-08		 177.04
On 2026-04-10		 -6.70 177.05
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

177.80 -3.66 -2.02 4,275,636