DELL: Dell Technologies Inc.

As of Friday, December 12th, 2025

$ 129.98

-8.62 -6.22%

Open: 138.50
High: 139.49
Low: 129.44
Volume: 9,240,157
Previous Close on Thursday, December 11th, 2025

$ 138.60

-2.03 -1.44%

Open: 138.83
High: 139.06
Low: 134.68
Volume: 4,493,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 138.50 139.49 129.44 129.98 9,240,157 -8.62 -6.22
2025-12-11 138.83 139.06 134.68 138.60 4,493,135 -2.03 -1.44
2025-12-10 138.05 141.13 136.26 140.63 4,565,086 +2.41 +1.74
2025-12-09 139.04 139.92 137.12 138.22 3,462,513 -2.19 -1.56
2025-12-08 138.62 142.34 138.60 140.41 3,905,100 +1.50 +1.08
2025-12-05 138.95 139.20 136.11 138.91 4,984,757 -0.08 -0.06
2025-12-04 134.00 139.31 132.61 138.99 6,819,965 +5.36 +4.01
2025-12-03 135.40 136.11 133.24 133.63 5,586,266 -2.32 -1.71
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 142.34
On 2025-12-08		 129.44
On 2025-12-12		 -8.93 -6.43 142.34
On 2025-12-08		 129.44
On 2025-12-12		 -9.06 137.57
10D 142.34
On 2025-12-08		 127.77
On 2025-12-01		 -3.37 -2.53 142.34
On 2025-12-08		 129.44
On 2025-12-12		 -9.06 136.74
20D 142.34
On 2025-12-08		 116.56
On 2025-11-21		 -3.96 -2.96 137.18
On 2025-11-14		 116.56
On 2025-11-21		 -15.03 131.27
WTD 142.34
On 2025-12-08		 129.44
On 2025-12-12		 -8.93 -6.43 142.34
On 2025-12-08		 129.44
On 2025-12-12		 -9.06 137.57
MTD 142.34
On 2025-12-08		 127.77
On 2025-12-01		 -3.37 -2.53 142.34
On 2025-12-08		 129.44
On 2025-12-12		 -9.06 136.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

129.98 -8.62 -6.22 9,240,157