DELL: Dell Technologies Inc.

As of Friday, July 26th, 2024

$ 113.56

+2.13 +1.91%

Open: 114.25
High: 114.72
Low: 111.55
Volume: 7,939,573
Previous Close on Thursday, July 25th, 2024

$ 111.43

-4.69 -4.04%

Open: 116.00
High: 116.00
Low: 110.33
Volume: 17,045,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 114.25 114.72 111.55 113.56 7,939,573 +2.13 +1.91
2024-07-25 116.00 116.00 110.33 111.43 17,045,503 -4.69 -4.04
2024-07-24 123.53 123.53 115.89 116.12 15,346,356 -9.73 -7.73
2024-07-23 126.95 128.15 125.35 125.85 5,889,754 -2.89 -2.24
2024-07-22 128.17 129.87 127.08 128.74 6,247,373 +2.95 +2.35
2024-07-19 125.41 127.88 124.27 125.79 6,920,662 +0.45 +0.36
2024-07-18 126.63 126.94 122.03 125.34 9,609,469 +0.17 +0.14
2024-07-17 128.14 129.77 124.67 125.17 17,727,219 -9.09 -6.77
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 129.87
On 2024-07-22		 110.33
On 2024-07-25		 -12.23 -9.72 129.87
On 2024-07-22		 110.33
On 2024-07-25		 -15.05 119.14
10D 141.09
On 2024-07-15		 110.33
On 2024-07-25		 -26.01 -18.64 141.09
On 2024-07-15		 110.33
On 2024-07-25		 -21.80 124.35
20D 150.23
On 2024-07-09		 110.33
On 2024-07-25		 -25.87 -18.55 150.23
On 2024-07-09		 110.33
On 2024-07-25		 -26.56 133.35
WTD 129.87
On 2024-07-22		 110.33
On 2024-07-25		 -12.23 -9.72 129.87
On 2024-07-22		 110.33
On 2024-07-25		 -15.05 119.14
MTD 150.23
On 2024-07-09		 110.33
On 2024-07-25		 -24.35 -17.66 150.23
On 2024-07-09		 110.33
On 2024-07-25		 -26.56 133.11
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

113.56 +2.13 +1.91 7,939,573