DELL: Dell Technologies Inc.

As of Friday, May 17th, 2024

$ 149.52

+3.22 +2.20%

Open: 148.63
High: 150.28
Low: 145.88
Volume: 9,404,453
Previous Close on Thursday, May 16th, 2024

$ 146.30

-2.86 -1.92%

Open: 150.50
High: 150.84
Low: 143.50
Volume: 9,380,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 148.63 150.28 145.88 149.52 9,404,453 +3.22 +2.20
2024-05-16 150.50 150.84 143.50 146.30 9,380,542 -2.86 -1.92
2024-05-15 139.90 150.28 138.66 149.16 16,921,376 +15.04 +11.21
2024-05-14 129.49 134.69 128.60 134.12 4,169,463 +3.11 +2.37
2024-05-13 133.30 134.90 130.68 131.01 3,778,515 -1.76 -1.33
2024-05-10 133.93 134.60 131.42 132.77 4,534,966 +1.09 +0.83
2024-05-09 131.17 132.42 129.27 131.68 5,289,014 +0.07 +0.05
2024-05-08 127.16 131.88 126.00 131.61 4,786,921 +4.06 +3.18
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 150.84
On 2024-05-16		 128.60
On 2024-05-14		 16.75 12.62 134.90
On 2024-05-13		 128.60
On 2024-05-14		 -4.67 142.02
10D 150.84
On 2024-05-16		 124.25
On 2024-05-06		 24.42 19.52 134.90
On 2024-05-13		 128.60
On 2024-05-14		 -4.67 136.31
20D 150.84
On 2024-05-16		 114.25
On 2024-04-22		 34.65 30.16 127.73
On 2024-04-29		 117.43
On 2024-05-01		 -8.06 129.45
WTD 150.84
On 2024-05-16		 128.60
On 2024-05-14		 16.75 12.62 134.90
On 2024-05-13		 128.60
On 2024-05-14		 -4.67 142.02
MTD 150.84
On 2024-05-16		 117.43
On 2024-05-01		 24.88 19.96 134.90
On 2024-05-13		 128.60
On 2024-05-14		 -4.67 133.10
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

164.80 -4.69 -2.77 966,657
CVX

Chevron Corporation

162.67 +1.58 +0.98 5,494,994
FE

FirstEnergy Corp.

40.04 -0.18 -0.45 2,516,414
SNDL

Sundial Growers Inc.

2.46 -0.19 -7.17 10,292,225
DELL

Dell Technologies Inc.

149.52 +3.22 +2.20 9,404,453