DELL: Dell Technologies Inc.

As of Friday, January 10th, 2025

$ 114.77

-4.54 -3.81%

Open: 117.92
High: 117.99
Low: 114.59
Volume: 8,104,410
Previous Close on Wednesday, January 8th, 2025

$ 119.31

-1.96 -1.62%

Open: 119.98
High: 120.61
Low: 117.75
Volume: 5,011,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 117.92 117.99 114.59 114.77 8,104,410 -4.54 -3.81
2025-01-08 119.98 120.61 117.75 119.31 5,011,870 -1.96 -1.62
2025-01-07 125.58 125.77 120.95 121.27 6,027,441 -3.39 -2.72
2025-01-06 121.81 125.01 121.21 124.66 8,238,623 +4.75 +3.96
2025-01-03 117.39 120.82 117.37 119.91 5,590,348 +3.38 +2.90
2025-01-02 115.26 117.46 113.53 116.53 4,586,862 +1.29 +1.12
2024-12-31 115.33 116.09 114.16 115.24 3,848,985 +0.42 +0.37
2024-12-30 115.31 115.92 112.62 114.82 5,511,187 -2.51 -2.14
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 125.77
On 2025-01-07		 114.59
On 2025-01-10		 -1.76 -1.51 125.77
On 2025-01-07		 114.59
On 2025-01-10		 -8.89 119.98
10D 125.77
On 2025-01-07		 112.62
On 2024-12-30		 -4.17 -3.51 125.77
On 2025-01-07		 114.59
On 2025-01-10		 -8.89 118.31
20D 125.77
On 2025-01-07		 110.17
On 2024-12-20		 -2.02 -1.73 122.09
On 2024-12-16		 110.17
On 2024-12-20		 -9.76 117.76
WTD 125.77
On 2025-01-07		 114.59
On 2025-01-10		 -5.14 -4.29 125.77
On 2025-01-07		 114.59
On 2025-01-10		 -8.89 120.00
MTD 125.77
On 2025-01-07		 113.53
On 2025-01-02		 -0.47 -0.41 125.77
On 2025-01-07		 114.59
On 2025-01-10		 -8.89 119.41
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

114.77 -4.54 -3.81 8,104,410