DELL: Dell Technologies Inc.

As of Tuesday, June 30th, 2026

$ 431.46

+16.85 +4.06%

Open: 410.64
High: 433.50
Low: 409.00
Volume: 6,697,606
Previous Close on Monday, June 29th, 2026

$ 414.61

+15.12 +3.78%

Open: 393.82
High: 416.44
Low: 378.66
Volume: 8,356,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-30 410.64 433.50 409.00 431.46 6,697,606 +16.85 +4.06
2026-06-29 393.82 416.44 378.66 414.61 8,356,977 +15.12 +3.78
2026-06-26 396.25 401.31 385.13 399.49 10,769,116 -9.96 -2.43
2026-06-25 414.54 417.32 391.05 409.45 11,175,903 -24.61 -5.67
2026-06-24 421.77 440.38 418.34 434.06 5,761,213 +6.28 +1.47
2026-06-23 395.00 434.99 391.00 427.78 6,442,400 +9.07 +2.17
2026-06-22 415.19 444.00 414.48 418.71 6,945,805 +9.21 +2.25
2026-06-18 429.88 436.00 407.88 409.50 15,298,485 -9.82 -2.34
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 440.38
On 2026-06-24		 378.66
On 2026-06-29		 3.68 0.86 440.38
On 2026-06-24		 378.66
On 2026-06-29		 -14.02 417.81
10D 444.00
On 2026-06-22		 378.66
On 2026-06-29		 22.39 5.47 444.00
On 2026-06-22		 378.66
On 2026-06-29		 -14.72 416.85
20D 469.19
On 2026-06-02		 357.07
On 2026-06-09		 -34.50 -7.40 469.19
On 2026-06-02		 357.07
On 2026-06-09		 -23.90 409.49
WTD 433.50
On 2026-06-30		 378.66
On 2026-06-29		 31.97 8.00 416.44
On 2026-06-29		 416.44
On 2026-06-29		 0.00 423.04
MTD 469.19
On 2026-06-02		 357.07
On 2026-06-09		 -34.50 -7.40 469.19
On 2026-06-02		 357.07
On 2026-06-09		 -23.90 409.49
As of Tuesday, June 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.73 +0.02 +0.01 4,420,356
KO

The Coca-Cola Company

81.27 -1.38 -1.67 16,318,360
PFE

Pfizer Inc.

24.08 -0.29 -1.19 57,634,210
VZ

Verizon Communications Inc.

42.34 -1.76 -3.99 57,631,856
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,319.20 +136.46 +0.26 623,046,418
DJTA

Dow Jones Transportation Average

21,749.79 -175.20 -0.80 80,138,976
SPX

S&P 500 Index

7,499.36 +58.93 +0.79
OEX

S&P 100 Index

3,667.27 +31.19 +0.86
NDX

NASDAQ 100 Index

30,276.35 +501.60 +1.68
NYA

NYSE Composite Index

23,834.23 +31.53 +0.13
XAX

NYSE AMEX Composite Index

7,759.34 -42.60 -0.55
RUI

RUSSELL 1000 Index

4,093.86 +32.03 +0.79
RUT

Russell 2000 Index

3,024.37 +13.95 +0.46
RUA

Russell 3000 Index

4,279.36 +32.89 +0.77
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.03 -0.13 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.31 -1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 -0.55 -2.81
 
Recent
Ticker Last Chg %Chg Volume
EIG

Employers Holdings Inc.

50.48 -0.71 -1.39 226,331
DELL

Dell Technologies Inc.

431.46 +16.85 +4.06 6,697,606