DELL: Dell Technologies Inc.

As of Wednesday, October 28th, 2026

$ 484.74

-16.71 -3.33%

Open: 504.08
High: 507.00
Low: 487.50
Volume: 4,023,253
Previous Close on Tuesday, October 27th, 2026

$ 501.45

+33.60 +7.18%

Open: 474.00
High: 507.39
Low: 472.43
Volume: 6,412,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 504.08 507.00 487.50 484.74 4,023,131 -16.71 -3.33
2026-10-27 474.00 507.39 472.43 501.45 6,412,110 +33.60 +7.18
2026-10-26 466.20 475.38 450.90 467.85 4,681,920 +10.72 +2.34
2026-10-23 451.62 464.81 449.72 457.14 4,361,813 +4.19 +0.92
2026-10-22 461.11 473.01 446.91 452.95 6,525,395 -34.13 -7.01
2026-10-21 497.00 502.00 480.52 487.08 6,853,347 +25.37 +5.49
2026-10-20 444.50 467.79 439.50 461.71 4,966,237 +5.93 +1.30
2026-10-19 470.50 471.77 448.55 455.78 6,508,127 +4.07 +0.90
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 507.39
On 2026-10-27		 446.91
On 2026-10-22		 -2.34 -0.48 473.01
On 2026-10-22		 449.72
On 2026-10-23		 -4.92 472.83
10D 507.39
On 2026-10-27		 439.50
On 2026-10-20		 -23.19 -4.57 502.00
On 2026-10-21		 446.91
On 2026-10-22		 -10.97 469.38
20D 595.06
On 2026-10-09		 439.50
On 2026-10-20		 -53.21 -9.89 595.06
On 2026-10-09		 439.50
On 2026-10-20		 -26.14 516.05
WTD 507.39
On 2026-10-27		 450.90
On 2026-10-26		 27.60 6.04 507.39
On 2026-10-27		 487.50
On 2026-10-28		 -3.92 484.68
MTD 595.06
On 2026-10-09		 439.50
On 2026-10-20		 -53.21 -9.89 595.06
On 2026-10-09		 439.50
On 2026-10-20		 -26.14 516.05
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
GL

Globe Life Inc.

158.37 +1.38 +0.88 580,258
VHT

Vanguard Healthcare ETF

334.46 +1.46 +0.44 120,125
DELL

Dell Technologies Inc.

484.74 -16.71 -3.33 4,023,253