DELL: Dell Technologies Inc.

As of Monday, March 16th, 2026

$ 156.54

+4.92 +3.24%

Open: 153.05
High: 157.80
Low: 152.68
Volume: 7,863,485
Previous Close on Friday, March 13th, 2026

$ 151.62

+1.71 +1.14%

Open: 151.00
High: 152.95
Low: 146.82
Volume: 6,420,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 153.05 157.80 152.68 156.54 7,863,485 +4.92 +3.24
2026-03-13 151.00 152.95 146.82 151.62 6,420,355 +1.71 +1.14
2026-03-12 147.15 151.85 147.09 149.91 7,328,954 +2.54 +1.72
2026-03-11 145.66 149.47 145.15 147.37 5,301,535 +3.57 +2.48
2026-03-10 146.29 146.89 137.50 143.80 7,370,756 -2.71 -1.85
2026-03-09 144.60 146.70 141.36 146.51 7,355,801 +0.03 +0.02
2026-03-06 143.83 148.66 142.12 146.48 7,095,158 -0.04 -0.03
2026-03-05 146.00 149.16 142.05 146.52 6,833,822 -0.58 -0.39
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 157.80
On 2026-03-16		 137.50
On 2026-03-10		 10.03 6.85 146.89
On 2026-03-10		 146.89
On 2026-03-10		 0.00 149.85
10D 157.80
On 2026-03-16		 137.50
On 2026-03-10		 2.99 1.95 150.94
On 2026-03-03		 137.50
On 2026-03-10		 -8.91 148.10
20D 157.80
On 2026-03-16		 112.86
On 2026-02-18		 39.05 33.24 153.72
On 2026-03-02		 137.50
On 2026-03-10		 -10.55 137.04
WTD 157.80
On 2026-03-16		 152.68
On 2026-03-16		 4.92 3.24 -- -- -- 156.54
MTD 157.80
On 2026-03-16		 137.50
On 2026-03-10		 8.46 5.71 153.72
On 2026-03-02		 137.50
On 2026-03-10		 -10.55 148.60
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

156.54 +4.92 +3.24 7,863,485