DELL: Dell Technologies Inc.

As of Thursday, April 30th, 2026

$ 205.66

-- 0 0%

Open: 205.66
High: 205.66
Low: 205.66
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 205.66

-0.27 -0.13%

Open: 206.06
High: 207.93
Low: 203.25
Volume: 3,599,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 206.06 207.93 203.25 205.66 3,599,218 -0.27 -0.13
2026-04-28 209.97 210.51 201.56 205.93 4,410,255 -10.05 -4.65
2026-04-27 217.78 221.50 212.76 215.98 5,719,509 -0.11 -0.05
2026-04-24 213.99 219.00 209.50 216.09 4,609,075 +3.95 +1.86
2026-04-23 214.49 219.26 210.68 212.14 4,386,170 -2.51 -1.17
2026-04-22 215.01 217.39 209.50 214.65 5,446,393 +2.29 +1.08
2026-04-21 205.85 214.33 205.35 212.36 9,016,516 +8.12 +3.98
2026-04-20 196.55 205.78 196.54 204.24 7,109,941 +7.69 +3.91
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 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -8.99 -4.19 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 211.16
10D 221.50
On 2026-04-27		 178.50
On 2026-04-16		 28.38 16.01 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 207.67
20D 221.50
On 2026-04-27		 164.76
On 2026-04-01		 41.53 25.30 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 193.38
WTD 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -10.43 -4.83 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 209.19
MTD 221.50
On 2026-04-27		 164.76
On 2026-04-01		 41.53 25.30 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 193.38
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.40 +4.83 +1.70 4,195,031
KO

The Coca-Cola Company

78.52 -0.35 -0.44 8,118,849
PFE

Pfizer Inc.

26.68 +0.42 +1.58 20,378,005
VZ

Verizon Communications Inc.

47.86 +1.25 +2.67 15,194,278
VIX

CBOE Volatility Index

17.12 -1.02 -5.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,716.47 +854.66 +1.75 446,415,766
DJTA

Dow Jones Transportation Average

20,671.41 +140.11 +0.68 65,728,671
SPX

S&P 500 Index

7,215.43 +79.48 +1.11
OEX

S&P 100 Index

3,558.00 +33.89 +0.96
NDX

NASDAQ 100 Index

27,461.68 +274.69 +1.01
NYA

NYSE Composite Index

23,155.88 +404.37 +1.78
XAX

NYSE AMEX Composite Index

9,146.73 +217.99 +2.44
RUI

RUSSELL 1000 Index

3,927.18 +45.52 +1.17
RUT

Russell 2000 Index

2,796.97 +57.50 +2.10
RUA

Russell 3000 Index

4,097.69 +49.22 +1.22
VIX

CBOE Volatility Index

17.12 -1.02 -5.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.69 -0.30 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 -0.53 -2.55
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

205.66 0.00 0.00