DELL: Dell Technologies Inc.

As of Friday, June 13th, 2025

$ 109.56

-3.84 -3.39%

Open: 111.35
High: 111.75
Low: 109.17
Volume: 5,116,879
Previous Close on Thursday, June 12th, 2025

$ 113.40

+2.16 +1.94%

Open: 112.02
High: 113.52
Low: 110.57
Volume: 5,062,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 111.35 111.75 109.17 109.56 5,116,879 -3.84 -3.39
2025-06-12 112.02 113.52 110.57 113.40 5,062,982 +2.16 +1.94
2025-06-11 114.40 114.45 110.91 111.24 5,388,196 -2.01 -1.77
2025-06-10 114.80 115.05 111.76 113.25 8,657,208 -0.97 -0.85
2025-06-09 114.51 116.63 114.21 114.22 5,110,486 +0.47 +0.41
2025-06-06 112.83 115.24 112.83 113.75 4,030,165 +1.93 +1.73
2025-06-05 113.00 114.22 111.18 111.82 5,429,399 -0.88 -0.78
2025-06-04 112.87 114.25 111.30 112.70 4,526,117 +0.80 +0.71
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 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -4.19 -3.68 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -6.40 112.33
10D 116.63
On 2025-06-09		 106.38
On 2025-06-02		 -1.71 -1.54 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -6.40 111.99
20D 116.97
On 2025-05-30		 106.38
On 2025-06-02		 -1.31 -1.18 116.97
On 2025-05-30		 106.38
On 2025-06-02		 -9.05 112.56
WTD 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -4.19 -3.68 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -6.40 112.33
MTD 116.63
On 2025-06-09		 106.38
On 2025-06-02		 -1.71 -1.54 116.63
On 2025-06-09		 109.17
On 2025-06-13		 -6.40 111.99
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

109.56 -3.84 -3.39 5,116,879