DELL: Dell Technologies Inc.

As of Thursday, July 10th, 2025

$ 127.91

+1.28 +1.01%

Open: 127.00
High: 128.32
Low: 126.34
Volume: 5,261,429
Previous Close on Wednesday, July 9th, 2025

$ 126.63

+2.24 +1.80%

Open: 124.59
High: 127.00
Low: 124.54
Volume: 3,964,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 127.00 128.32 126.34 127.91 5,261,429 +1.28 +1.01
2025-07-09 124.59 127.00 124.54 126.63 3,964,742 +2.24 +1.80
2025-07-08 126.12 126.75 122.29 124.39 3,314,963 -0.38 -0.30
2025-07-07 125.07 127.03 123.78 124.77 4,055,309 -0.45 -0.36
2025-07-03 124.19 126.18 123.69 125.22 3,714,297 +1.74 +1.41
2025-07-02 121.36 124.32 120.11 123.48 3,928,906 +1.75 +1.44
2025-07-01 122.06 123.16 120.11 121.73 4,102,890 -0.87 -0.71
2025-06-30 124.16 124.49 122.13 122.60 5,402,230 -1.39 -1.12
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 128.32
On 2025-07-10		 122.29
On 2025-07-08		 4.43 3.59 127.03
On 2025-07-07		 122.29
On 2025-07-08		 -3.73 125.78
10D 128.32
On 2025-07-10		 120.11
On 2025-07-01		 7.45 6.18 127.15
On 2025-06-26		 120.11
On 2025-07-01		 -5.53 124.67
20D 128.32
On 2025-07-10		 109.17
On 2025-06-13		 14.66 12.94 127.15
On 2025-06-26		 120.11
On 2025-07-01		 -5.53 120.28
WTD 128.32
On 2025-07-10		 122.29
On 2025-07-08		 2.69 2.15 127.03
On 2025-07-07		 122.29
On 2025-07-08		 -3.73 125.93
MTD 128.32
On 2025-07-10		 120.11
On 2025-07-01		 5.31 4.33 127.03
On 2025-07-07		 122.29
On 2025-07-08		 -3.73 124.88
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

127.91 +1.28 +1.01 5,261,429