DELL: Dell Technologies Inc.

As of Thursday, July 30th, 2026

$ 404.81

+35.17 +9.51%

Open: 384.89
High: 413.00
Low: 383.00
Volume: 6,124,773
Previous Close on Wednesday, July 29th, 2026

$ 369.64

-22.46 -5.73%

Open: 388.50
High: 394.96
Low: 364.17
Volume: 6,214,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 384.89 413.00 383.00 404.81 6,119,340 +35.17 +9.51
2026-07-29 388.50 394.96 364.17 369.64 6,214,304 -22.46 -5.73
2026-07-28 401.26 404.00 358.88 392.10 9,171,903 -34.81 -8.15
2026-07-27 435.49 447.88 411.87 426.91 4,916,686 -10.59 -2.42
2026-07-24 438.94 451.48 432.26 437.50 4,604,132 -1.84 -0.42
2026-07-23 438.00 454.77 434.10 439.34 5,082,840 -2.46 -0.56
2026-07-22 414.34 451.36 413.77 441.80 7,140,559 +37.65 +9.32
2026-07-21 394.50 407.98 393.94 404.15 4,360,393 +22.27 +5.83
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 451.48
On 2026-07-24		 358.88
On 2026-07-28		 -34.53 -7.86 451.48
On 2026-07-24		 358.88
On 2026-07-28		 -20.51 406.19
10D 454.77
On 2026-07-23		 358.88
On 2026-07-28		 13.43 3.43 454.77
On 2026-07-23		 358.88
On 2026-07-28		 -21.09 409.45
20D 463.48
On 2026-07-14		 358.88
On 2026-07-28		 -20.44 -4.81 463.48
On 2026-07-14		 358.88
On 2026-07-28		 -22.57 416.19
WTD 447.88
On 2026-07-27		 358.88
On 2026-07-28		 -32.69 -7.47 447.88
On 2026-07-27		 358.88
On 2026-07-28		 -19.87 398.37
MTD 463.48
On 2026-07-14		 358.88
On 2026-07-28		 -26.65 -6.18 463.48
On 2026-07-14		 358.88
On 2026-07-28		 -22.57 416.62
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

53.26 -1.90 -3.44 447,475
SMG

The Scotts Miracle-Gro Company

68.31 -2.02 -2.87 1,036,542
GDX

VanEck Vectors Gold Miners ETF

76.78 +3.21 +4.36 20,286,816
DHR

Danaher Corporation

196.17 -0.32 -0.16 4,952,391
DELL

Dell Technologies Inc.

404.81 +35.17 +9.51 6,124,773