DELL: Dell Technologies Inc.

As of Monday, September 25th, 2023

$ 70.03

-0.02 -0.03%

Open: 70.19
High: 70.98
Low: 69.40
Volume: 2,942,199
Previous Close on Friday, September 22nd, 2023

$ 70.05

+1.61 +2.35%

Open: 68.73
High: 70.59
Low: 68.62
Volume: 4,493,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-25 70.19 70.98 69.40 70.03 2,942,199 -0.02 -0.03
2023-09-22 68.73 70.59 68.62 70.05 4,493,528 +1.61 +2.35
2023-09-21 68.26 69.20 68.04 68.44 3,202,753 -0.50 -0.73
2023-09-20 69.91 70.45 68.87 68.94 2,960,508 -0.96 -1.37
2023-09-19 69.81 70.41 69.28 69.90 3,408,032 +0.75 +1.08
2023-09-18 69.01 69.45 68.40 69.15 3,515,732 -0.14 -0.20
2023-09-15 70.90 71.09 68.65 69.29 5,518,810 -1.87 -2.63
2023-09-14 70.47 71.16 70.12 71.16 4,518,161 +0.71 +1.01
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 70.98
On 2023-09-25		 68.04
On 2023-09-21		 0.88 1.27 70.45
On 2023-09-20		 68.04
On 2023-09-21		 -3.43 69.47
10D 72.27
On 2023-09-12		 68.04
On 2023-09-21		 -2.13 -2.95 72.27
On 2023-09-12		 68.04
On 2023-09-21		 -5.85 69.81
20D 72.82
On 2023-09-11		 53.62
On 2023-08-30		 13.82 24.59 72.82
On 2023-09-11		 68.04
On 2023-09-21		 -6.56 67.11
WTD 70.98
On 2023-09-25		 69.40
On 2023-09-25		 -0.02 -0.03 -- -- -- 70.03
MTD 72.82
On 2023-09-11		 63.86
On 2023-09-01		 13.79 24.52 72.82
On 2023-09-11		 68.04
On 2023-09-21		 -6.56 69.78
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,630
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,360
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,214,737
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,359
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,456,905
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,367,422
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,593.73 +24.22 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40