DELL: Dell Technologies Inc.

As of Friday, December 8th, 2023

$ 68.70

+0.11 +0.16%

Open: 68.43
High: 69.31
Low: 68.43
Volume: 2,960,019
Previous Close on Thursday, December 7th, 2023

$ 68.59

+0.96 +1.42%

Open: 67.57
High: 68.81
Low: 67.57
Volume: 5,090,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 68.43 69.31 68.43 68.70 2,960,019 +0.11 +0.16
2023-12-07 67.57 68.81 67.57 68.59 5,090,081 +0.96 +1.42
2023-12-06 69.48 69.82 67.51 67.63 4,379,608 -1.66 -2.40
2023-12-05 69.21 70.32 69.11 69.29 4,969,009 -0.03 -0.04
2023-12-04 70.87 71.06 68.67 69.32 7,142,927 -2.61 -3.63
2023-12-01 71.86 73.06 68.50 71.93 14,253,134 -3.94 -5.19
2023-11-30 75.11 75.98 74.64 75.87 8,892,480 +0.81 +1.08
2023-11-29 74.45 76.09 74.42 75.06 5,093,030 +1.03 +1.39
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 71.06
On 2023-12-04		 67.51
On 2023-12-06		 -3.23 -4.49 71.06
On 2023-12-04		 67.51
On 2023-12-06		 -5.00 68.71
10D 76.09
On 2023-11-29		 67.51
On 2023-12-06		 -5.71 -7.67 76.09
On 2023-11-29		 67.51
On 2023-12-06		 -11.28 71.49
20D 76.09
On 2023-11-29		 67.51
On 2023-12-06		 -3.54 -4.90 76.09
On 2023-11-29		 67.51
On 2023-12-06		 -11.28 72.56
WTD 71.06
On 2023-12-04		 67.51
On 2023-12-06		 -3.23 -4.49 71.06
On 2023-12-04		 67.51
On 2023-12-06		 -5.00 68.71
MTD 73.06
On 2023-12-01		 67.51
On 2023-12-06		 -7.17 -9.45 73.06
On 2023-12-01		 67.51
On 2023-12-06		 -7.60 69.24
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index