DELL: Dell Technologies Inc.

As of Friday, June 12th, 2026

$ 395.57

+4.12 +1.05%

Open: 385.00
High: 408.38
Low: 381.11
Volume: 6,034,516
Previous Close on Thursday, June 11th, 2026

$ 391.45

+21.62 +5.85%

Open: 368.68
High: 394.31
Low: 366.96
Volume: 7,802,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 385.00 408.38 381.11 395.57 6,034,516 +4.12 +1.05
2026-06-11 368.68 394.31 366.96 391.45 7,802,747 +21.62 +5.85
2026-06-10 376.92 398.99 369.66 369.83 8,701,839 -11.95 -3.13
2026-06-09 402.92 407.74 357.07 381.78 10,324,909 -18.99 -4.74
2026-06-08 398.58 406.50 385.61 400.77 8,436,761 +6.38 +1.62
2026-06-05 405.77 412.90 386.28 394.39 10,945,252 -27.66 -6.55
2026-06-04 401.87 430.50 399.00 422.05 12,265,480 +0.97 +0.23
2026-06-03 433.79 436.00 407.00 421.08 13,928,043 -14.23 -3.27
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 408.38
On 2026-06-12		 357.07
On 2026-06-09		 1.18 0.30 407.74
On 2026-06-09		 366.96
On 2026-06-11		 -10.00 387.88
10D 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -25.34 -6.02 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -23.94 407.82
20D 469.47
On 2026-06-01		 227.27
On 2026-05-19		 147.68 59.57 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -23.94 346.64
WTD 408.38
On 2026-06-12		 357.07
On 2026-06-09		 1.18 0.30 407.74
On 2026-06-09		 366.96
On 2026-06-11		 -10.00 387.88
MTD 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -25.34 -6.02 469.47
On 2026-06-01		 357.07
On 2026-06-09		 -23.94 407.82
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

395.57 +4.12 +1.05 6,034,516