Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Dell Technologies Inc | DELL | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.99 | -1.68% | 116.38 | 05:32:53 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 118.37 |
DELL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 121.49 | 123.67 | 115.51 | 118.96 | 6,443,346 | -5.11 | -4.21% |
| 1 Month | 112.905 | 136.16 | 110.312 | 122.46 | 8,162,797 | 3.47 | 3.08% |
| 3 Months | 82.51 | 136.16 | 80.49 | 112.34 | 8,088,091 | 33.87 | 41.05% |
| 6 Months | 67.24 | 136.16 | 63.90 | 97.33 | 6,098,963 | 49.14 | 73.08% |
| 1 Year | 44.47 | 136.16 | 41.465 | 79.21 | 5,424,807 | 71.91 | 161.70% |
| 3 Years | 101.40 | 136.16 | 32.895 | 66.20 | 4,170,915 | 14.98 | 14.77% |
| 5 Years | 62.78 | 136.16 | 25.51 | 63.80 | 3,540,226 | 53.60 | 85.38% |
DELL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 118.37 | -1.25 | -1.04% | 119.61 | 119.65 | 115.51 | 5,051,871 |
| Apr 17 2024 | 119.62 | -1.46 | -1.21% | 122.62 | 123.67 | 118.31 | 5,332,492 |
| Apr 16 2024 | 121.08 | 3.27 | 2.78% | 116.97 | 121.74 | 116.83 | 6,844,431 |
| Apr 15 2024 | 117.81 | 0.05 | 0.04% | 119.00 | 122.50 | 117.27 | 6,751,242 |
| Apr 12 2024 | 117.76 | -6.28 | -5.06% | 121.49 | 122.35 | 117.61 | 7,491,478 |
| Apr 11 2024 | 124.04 | 0.67 | 0.54% | 123.61 | 125.78 | 123.14 | 5,049,208 |
| Apr 10 2024 | 123.37 | -0.36 | -0.29% | 122.64 | 126.07 | 122.58 | 5,672,303 |
| Apr 09 2024 | 123.73 | -3.42 | -2.69% | 126.33 | 126.75 | 120.45 | 9,988,732 |
| Apr 08 2024 | 127.15 | -5.57 | -4.20% | 132.95 | 133.4399 | 125.56 | 11,937,820 |
| Apr 05 2024 | 132.72 | 5.56 | 4.37% | 128.13 | 132.92 | 123.51 | 10,476,900 |
| Apr 04 2024 | 127.16 | -1.42 | -1.10% | 129.85 | 136.16 | 126.675 | 19,478,940 |
| Apr 03 2024 | 128.58 | 10.14 | 8.56% | 117.49 | 129.76 | 117.49 | 19,370,368 |
| Apr 02 2024 | 118.44 | -1.20 | -1.00% | 116.67 | 118.79 | 115.31 | 4,949,114 |
| Apr 01 2024 | 119.64 | 5.53 | 4.85% | 114.25 | 119.71 | 114.25 | 8,048,317 |
| Mar 28 2024 | 114.11 | 2.43 | 2.18% | 112.25 | 114.45 | 111.89 | 4,149,645 |
| Mar 27 2024 | 111.68 | -2.97 | -2.59% | 114.01 | 115.23 | 110.93 | 4,371,201 |
| Mar 26 2024 | 114.65 | 1.65 | 1.46% | 113.35 | 116.85 | 113.25 | 7,384,597 |
| Mar 25 2024 | 113.00 | 0.76 | 0.68% | 111.27 | 114.81 | 110.312 | 6,148,385 |
| Mar 22 2024 | 112.24 | -1.80 | -1.58% | 112.905 | 113.80 | 111.79 | 4,709,231 |
| Mar 21 2024 | 114.04 | 2.97 | 2.67% | 113.18 | 115.77 | 112.25 | 11,672,841 |
| Mar 20 2024 | 111.07 | 3.55 | 3.30% | 107.91 | 111.33 | 106.06 | 9,583,588 |
| Mar 19 2024 | 107.52 | 0.89 | 0.83% | 107.02 | 108.88 | 105.045 | 7,964,014 |
