DELL: Dell Technologies Inc.

As of Tuesday, January 27th, 2026

$ 114.66

-1.27 -1.10%

Open: 116.78
High: 117.84
Low: 114.48
Volume: 5,028,244
Previous Close on Monday, January 26th, 2026

$ 115.93

+0.50 +0.43%

Open: 115.01
High: 117.29
Low: 115.01
Volume: 6,297,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 116.78 117.84 114.48 114.66 5,028,177 -1.27 -1.10
2026-01-26 115.01 117.29 115.01 115.93 6,297,972 +0.50 +0.43
2026-01-23 115.42 115.99 113.76 115.43 6,321,193 -1.74 -1.49
2026-01-22 114.23 119.59 113.98 117.17 8,338,850 +3.91 +3.45
2026-01-21 112.33 114.42 110.22 113.26 9,141,566 +2.19 +1.97
2026-01-20 116.51 117.05 110.84 111.07 11,510,183 -9.46 -7.85
2026-01-16 120.21 122.99 119.22 120.53 8,990,814 +0.87 +0.73
2026-01-15 121.81 123.65 119.48 119.66 6,810,194 +0.97 +0.82
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
GDX

VanEck Vectors Gold Miners ETF

109.29 +1.81 +1.68 30,260,909
CINF

Cincinnati Financial Corporation

157.86 -0.12 -0.08 48,517
MKC

McCormick & Company Inc.

63.41 +2.44 +4.00 6,228,904
DXJ

WisdomTree Japan Hedged Equity Fund

150.58 +0.58 +0.39 370,252
DELL

Dell Technologies Inc.

114.66 -1.27 -1.10 5,028,244