Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Dell Technologies Inc | DELL | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.20 | 0.16% | 125.11 | 17:57:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 125.62 | 123.04 | 126.55 | 125.06 | 124.91 |
DELL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 116.36 | 126.55 | 114.25 | 118.87 | 6,487,857 | 8.75 | 7.52% |
| 1 Month | 114.25 | 136.16 | 114.25 | 123.27 | 8,362,237 | 10.86 | 9.51% |
| 3 Months | 85.63 | 136.16 | 80.49 | 113.67 | 8,335,883 | 39.48 | 46.11% |
| 6 Months | 66.00 | 136.16 | 63.90 | 99.01 | 6,172,430 | 59.11 | 89.56% |
| 1 Year | 41.75 | 136.16 | 41.465 | 80.78 | 5,478,825 | 83.36 | 199.66% |
| 3 Years | 101.45 | 136.16 | 32.895 | 66.53 | 4,198,512 | 23.66 | 23.32% |
| 5 Years | 66.17 | 136.16 | 25.51 | 64.15 | 3,559,794 | 58.94 | 89.07% |
DELL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 124.91 | 4.71 | 3.92% | 118.33 | 125.28 | 117.00 | 6,810,285 |
| Apr 24 2024 | 120.20 | -0.43 | -0.36% | 126.01 | 126.01 | 119.31 | 5,806,893 |
| Apr 23 2024 | 120.63 | 5.09 | 4.41% | 116.49 | 121.0793 | 115.70 | 5,080,127 |
| Apr 22 2024 | 115.54 | 0.67 | 0.58% | 114.96 | 118.34 | 114.25 | 5,404,663 |
| Apr 19 2024 | 114.87 | -3.50 | -2.96% | 116.36 | 119.18 | 114.30 | 9,579,160 |
| 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 | 115.68 | 7,589,649 |
| 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% | 121.19 | 126.07 | 121.10 | 5,942,426 |
| 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 | 10,797,974 |
| 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% | 117.20 | 118.79 | 115.31 | 5,499,568 |
| 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 |
