DELL: Dell Technologies Inc.

As of Friday, September 11th, 2026

$ 567.29

+60.67 +11.98%

Open: 518.07
High: 567.75
Low: 517.52
Volume: 14,303,590
Previous Close on Thursday, September 10th, 2026

$ 506.62

-28.63 -5.35%

Open: 523.83
High: 530.51
Low: 506.25
Volume: 5,836,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 518.07 567.75 517.52 567.29 14,303,590 +60.67 +11.98
2026-09-10 523.83 530.51 506.25 506.62 5,836,561 -28.63 -5.35
2026-09-09 538.47 562.99 532.39 535.25 7,263,564 +1.37 +0.26
2026-09-08 521.15 538.47 515.56 533.88 6,654,510 +9.74 +1.86
2026-09-04 513.78 534.99 510.15 524.14 10,901,800 +7.75 +1.50
2026-09-03 486.31 530.78 478.31 516.39 19,588,689 +24.39 +4.96
2026-09-02 462.05 497.99 432.27 492.00 35,021,340 +67.00 +15.76
2026-09-01 455.69 463.00 421.89 425.00 13,413,395 -31.01 -6.80
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 567.75
On 2026-09-11		 506.25
On 2026-09-10		 50.90 9.86 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 533.44
10D 567.75
On 2026-09-11		 421.89
On 2026-09-01		 95.03 20.12 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 501.28
20D 567.75
On 2026-09-11		 421.89
On 2026-09-01		 72.78 14.72 500.76
On 2026-08-14		 421.89
On 2026-09-01		 -15.75 479.33
WTD 567.75
On 2026-09-11		 506.25
On 2026-09-10		 43.15 8.23 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 535.76
MTD 567.75
On 2026-09-11		 421.89
On 2026-09-01		 111.28 24.40 562.99
On 2026-09-09		 506.25
On 2026-09-10		 -10.08 512.57
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AMGN

Amgen Inc.

377.35 -5.12 -1.34 2,195,446
DELL

Dell Technologies Inc.

567.29 +60.67 +11.98 14,303,590