DELL: Dell Technologies Inc.

As of Tuesday, April 29th, 2025

$ 93.78

-0.69 -0.73%

Open: 93.66
High: 94.56
Low: 93.11
Volume: 4,410,679
Previous Close on Monday, April 28th, 2025

$ 94.47

-0.42 -0.44%

Open: 94.57
High: 95.64
Low: 93.11
Volume: 3,878,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 93.66 94.56 93.11 93.78 4,410,679 -0.69 -0.73
2025-04-28 94.57 95.64 93.11 94.47 3,878,527 -0.42 -0.44
2025-04-25 94.46 95.45 93.94 94.89 4,454,039 +0.49 +0.52
2025-04-24 89.88 94.68 89.44 94.40 6,341,707 +5.24 +5.88
2025-04-23 89.08 91.89 88.59 89.16 8,407,350 +5.08 +6.04
2025-04-22 82.90 85.39 82.46 84.08 4,460,228 +1.69 +2.05
2025-04-21 83.38 84.36 80.74 82.39 5,589,441 -2.41 -2.84
2025-04-17 83.88 85.42 82.90 84.80 6,146,168 +1.44 +1.73
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 95.64
On 2025-04-28		 88.59
On 2025-04-23		 9.70 11.54 95.64
On 2025-04-28		 93.11
On 2025-04-29		 -2.65 93.34
10D 95.64
On 2025-04-28		 80.74
On 2025-04-21		 8.59 10.08 86.90
On 2025-04-15		 80.74
On 2025-04-21		 -7.09 88.68
20D 95.72
On 2025-04-02		 66.25
On 2025-04-07		 2.63 2.89 95.72
On 2025-04-02		 66.25
On 2025-04-07		 -30.79 85.04
WTD 95.64
On 2025-04-28		 93.11
On 2025-04-28		 -1.11 -1.17 95.64
On 2025-04-28		 93.11
On 2025-04-29		 -2.65 94.13
MTD 95.72
On 2025-04-02		 66.25
On 2025-04-07		 2.63 2.89 95.72
On 2025-04-02		 66.25
On 2025-04-07		 -30.79 85.04
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

12.00 -0.24 -1.96 8,034,307
VGSH

Vanguard Short-Term Treasury ETF

58.89 +0.03 +0.05 6,961,106
IWS

iShares Russell Midcap Value ETF

122.89 +0.66 +0.54 415,166
SM

SM Energy Company

23.26 -0.34 -1.44 1,672,340
DELL

Dell Technologies Inc.

93.78 -0.69 -0.73 4,410,679