DELL: Dell Technologies Inc.

As of Thursday, May 30th, 2024

$ 179.21

-- 0 0%

Open: 179.21
High: 179.21
Low: 179.21
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 179.21

+13.13 +7.91%

Open: 165.56
High: 179.70
Low: 164.30
Volume: 22,560,169
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 165.56 179.70 164.30 179.21 22,560,169 +13.13 +7.91
2024-05-28 168.43 169.69 161.01 166.08 18,616,549 +5.90 +3.68
2024-05-24 156.02 166.77 154.61 160.18 17,299,605 +6.61 +4.30
2024-05-23 158.99 162.71 150.13 153.57 16,251,139 +5.79 +3.92
2024-05-22 147.91 148.99 145.87 147.78 4,475,473 +0.54 +0.37
2024-05-21 145.05 149.90 144.00 147.24 6,636,477 +1.79 +1.23
2024-05-20 150.90 154.59 145.02 145.45 10,037,501 -4.07 -2.72
2024-05-17 148.63 150.28 145.88 149.52 9,404,453 +3.22 +2.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.70
On 2024-05-29
145.87
On 2024-05-22
31.97 21.71 148.99
On 2024-05-22
148.99
On 2024-05-22
0.00 161.36
10D 179.70
On 2024-05-29
138.66
On 2024-05-15
45.09 33.62 154.59
On 2024-05-20
144.00
On 2024-05-21
-6.85 154.45
20D 179.70
On 2024-05-29
117.43
On 2024-05-01
54.57 43.78 154.59
On 2024-05-20
144.00
On 2024-05-21
-6.85 141.49
WTD 179.70
On 2024-05-29
161.01
On 2024-05-28
19.03 11.88 169.69
On 2024-05-28
169.69
On 2024-05-28
0.00 172.65
MTD 179.70
On 2024-05-29
117.43
On 2024-05-01
54.57 43.78 154.59
On 2024-05-20
144.00
On 2024-05-21
-6.85 141.49
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.32 +0.72 +0.44 1,172,207
KO

The Coca-Cola Company

61.87 +0.17 +0.27 1,689,193
PFE

Pfizer Inc.

27.91 +0.09 +0.31 5,297,001
VZ

Verizon Communications Inc.

39.64 +0.54 +1.38 3,838,379
VIX

CBOE Volatility Index

14.00 -0.28 -1.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,588.28 -148.48 -0.79
NYA

NYSE Composite Index

17,843.62 +48.73 +0.27
XAX

NYSE AMEX Composite Index

4,945.94 +47.67 +0.97
RUI

RUSSELL 1000 Index

2,865.95 -10.32 -0.36
RUT

Russell 2000 Index

2,056.62 +20.43 +1.00
RUA

Russell 3000 Index

2,992.07 -8.73 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.00 -0.28 -1.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.82 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 -0.07 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.34 -0.11 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,111.42 -71.19 -0.78
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

179.21 0.00 0.00