DELL: Dell Technologies Inc.

As of Tuesday, April 28th, 2026

$ 205.93

-10.05 -4.65%

Open: 209.97
High: 210.51
Low: 201.56
Volume: 4,411,075
Previous Close on Monday, April 27th, 2026

$ 215.98

-0.11 -0.05%

Open: 217.78
High: 221.50
Low: 212.76
Volume: 5,719,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 209.97 210.51 201.56 205.93 4,410,255 -10.05 -4.65
2026-04-27 217.78 221.50 212.76 215.98 5,719,509 -0.11 -0.05
2026-04-24 213.99 219.00 209.50 216.09 4,609,075 +3.95 +1.86
2026-04-23 214.49 219.26 210.68 212.14 4,386,170 -2.51 -1.17
2026-04-22 215.01 217.39 209.50 214.65 5,446,393 +2.29 +1.08
2026-04-21 205.85 214.33 205.35 212.36 9,016,516 +8.12 +3.98
2026-04-20 196.55 205.78 196.54 204.24 7,109,941 +7.69 +3.91
2026-04-17 192.83 197.34 191.75 196.55 6,265,283 +3.46 +1.79
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 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -6.43 -3.03 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 212.96
10D 221.50
On 2026-04-27		 177.00
On 2026-04-15		 21.42 11.61 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 204.83
20D 221.50
On 2026-04-27		 155.37
On 2026-03-31		 41.27 25.06 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 191.30
WTD 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -10.16 -4.70 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 210.96
MTD 221.50
On 2026-04-27		 164.76
On 2026-04-01		 41.80 25.47 221.50
On 2026-04-27		 201.56
On 2026-04-28		 -9.00 192.73
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

205.93 -10.05 -4.65 4,411,075