Dell Technologies Inc (1DELL)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -5.04109589041 | 91.25 | 91.91 | 82.59 | 176 | 88.36637813 | DE |
| 4 | -3.67 | -4.06333038087 | 90.32 | 93.84 | 82.59 | 243 | 88.74635157 | DE |
| 12 | -30.61 | -26.1043834215 | 117.26 | 117.26 | 82.59 | 266 | 98.8131804 | DE |
| 26 | -35.45 | -29.0335790336 | 122.1 | 141.34 | 82.59 | 273 | 108.76590022 | DE |
| 52 | -35.45 | -29.0335790336 | 122.1 | 141.34 | 82.59 | 273 | 108.76590022 | DE |
| 156 | -35.45 | -29.0335790336 | 122.1 | 141.34 | 82.59 | 273 | 108.76590022 | DE |
| 260 | -35.45 | -29.0335790336 | 122.1 | 141.34 | 82.59 | 273 | 108.76590022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743522900 | 84.82 | 1.82 | 2.19 | 84.36 | 84.82 | 84.36 | 130 |
| 1743436500 | 83 | -6.06 | -6.80 | 83.46 | 83.83 | 82.59 | 80 |
| 1743180900 | 89.06 | 1.4 | 1.60 | 88.86 | 90.17 | 88.86 | 293 |
| 1743094500 | 87.66 | -4.25 | -4.62 | 89.52 | 89.52 | 87.66 | 151 |
| 1743008100 | 91.91 | -0.06 | -0.07 | 91.25 | 91.91 | 90.98 | 224 |
| 1742921700 | 91.97 | 0 | 0.00 | 91.97 | 91.97 | 91.97 | 0 |
| 1742835300 | 91.97 | 1.32 | 1.46 | 92.22 | 92.5 | 91.97 | 40 |
| 1742576100 | 90.65 | -3.19 | -3.40 | 90.83 | 90.83 | 90.65 | 118 |
| 1742489700 | 93.84 | 2.2 | 2.40 | 91.6 | 93.84 | 90 | 874 |
| 1742403300 | 91.64 | 3.64 | 4.14 | 91.1 | 91.64 | 91.1 | 48 |
| 1742316900 | 88 | -0.96 | -1.08 | 89 | 89.62 | 87.92 | 112 |
| 1742230500 | 88.96 | 1.41 | 1.61 | 87.84 | 89.88 | 87.84 | 656 |
| 1741971300 | 87.55 | 0.35 | 0.40 | 86.23 | 87.55 | 86.07 | 198 |
| 1741884900 | 87.2 | 0 | 0.00 | 87.2 | 87.2 | 87.2 | 0 |
| 1741798500 | 87.2 | 3.29 | 3.92 | 85.69 | 87.29 | 85 | 367 |
| 1741712100 | 83.91 | 1.04 | 1.25 | 83.9 | 84.28 | 83.5 | 77 |
| 1741625700 | 82.87 | -0.66 | -0.79 | 82.61 | 84.26 | 82.59 | 258 |
| 1741366500 | 83.53 | -4.17 | -4.75 | 85.07 | 85.07 | 83.53 | 316 |
| 1741280100 | 87.7 | -0.99 | -1.12 | 89.85 | 89.85 | 86.8 | 305 |
| 1741193700 | 88.69 | -1.56 | -1.73 | 90.32 | 91.1 | 88.69 | 122 |
| 1741107300 | 90.25 | -4.05 | -4.29 | 92.51 | 92.51 | 90.25 | 260 |
| 1741020900 | 94.3 | -3.7 | -3.78 | 99.15 | 99.6 | 94.3 | 374 |
| 1740761700 | 98 | -11.04 | -10.12 | 100.94 | 101.32 | 96 | 761 |
| 1740675300 | 109.04 | 1.84 | 1.72 | 108.4 | 109.04 | 108.4 | 28 |
| 1740588900 | 107.2 | 0.7 | 0.66 | 105.56 | 107.2 | 105.56 | 51 |
| 1740502500 | 106.5 | -0.88 | -0.82 | 108 | 109.24 | 106.5 | 310 |
| 1740416100 | 107.38 | -6.96 | -6.09 | 112.8 | 112.8 | 107.38 | 369 |
| 1740156900 | 114.34 | 2.16 | 1.93 | 112.94 | 114.34 | 112.92 | 137 |
| 1740070500 | 112.18 | -3.1 | -2.69 | 115.8 | 115.8 | 112.18 | 207 |
| 1739984100 | 115.28 | 3.78 | 3.39 | 116.52 | 116.52 | 115.28 | 185 |
| 1739897700 | 111.5 | 0.8 | 0.72 | 109.58 | 111.5 | 109.58 | 134 |
| 1739811300 | 110.7 | 4.38 | 4.12 | 115.16 | 115.16 | 106.24 | 135 |
| 1739552100 | 106.32 | -1.78 | -1.65 | 105.82 | 106.44 | 105.82 | 221 |
| 1739465700 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1739379300 | 108.1 | 1.6 | 1.50 | 108.26 | 109.16 | 106.86 | 600 |
| 1739292900 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1739206500 | 106.5 | 2.38 | 2.29 | 106.5 | 106.5 | 106.5 | 20 |
| 1738947300 | 104.12 | 1.16 | 1.13 | 101.26 | 105.28 | 101.26 | 449 |
| 1738860900 | 102.96 | 4.36 | 4.42 | 102.96 | 102.96 | 102.96 | 196 |
| 1738774500 | 98.6 | 0 | 0.00 | 98.6 | 98.6 | 98.6 | 0 |
| 1738688100 | 98.6 | 0.96 | 0.98 | 97.27 | 98.6 | 97.27 | 124 |
| 1738601700 | 97.64 | -5.6 | -5.42 | 98.14 | 98.14 | 95.33 | 309 |
| 1738342500 | 103.24 | 3.22 | 3.22 | 102.12 | 103.24 | 101.18 | 234 |
| 1738256100 | 100.02 | 0.27 | 0.27 | 99.64 | 100.02 | 98.99 | 271 |
| 1738169700 | 99.75 | 3.25 | 3.37 | 98.86 | 99.75 | 98.7 | 465 |
| 1738083300 | 96.5 | -2.12 | -2.15 | 101.22 | 101.22 | 96.5 | 240 |
| 1737996900 | 98.62 | -11.2 | -10.20 | 103.96 | 103.96 | 97 | 1392 |
| 1737737700 | 109.82 | 1.2 | 1.10 | 109.42 | 110 | 109.42 | 32 |
| 1737651300 | 108.62 | -3.38 | -3.02 | 109.54 | 109.54 | 108.1 | 75 |
| 1737564900 | 112 | 7.62 | 7.30 | 109.14 | 114.02 | 109.14 | 402 |
| 1737478500 | 104.38 | -2.44 | -2.28 | 106.26 | 107.46 | 104.38 | 938 |
| 1737392100 | 106.82 | 0.46 | 0.43 | 106.86 | 106.9 | 106.82 | 63 |
| 1737132900 | 106.36 | -1.32 | -1.23 | 106.36 | 106.36 | 106.36 | 5 |
| 1737046500 | 107.68 | 0 | 0.00 | 107.68 | 107.68 | 107.68 | 0 |
| 1736960100 | 107.68 | 2.46 | 2.34 | 105.1 | 108.78 | 105.1 | 50 |
| 1736873700 | 105.22 | -2.5 | -2.32 | 108.76 | 110.36 | 105.22 | 126 |
| 1736787300 | 107.72 | -6.78 | -5.92 | 112.28 | 112.28 | 105.58 | 522 |
| 1736528100 | 114.5 | -2.16 | -1.85 | 116.16 | 116.16 | 111.94 | 253 |
| 1736441700 | 116.66 | -0.6 | -0.51 | 115.06 | 116.66 | 115.06 | 171 |
| 1736355300 | 117.26 | -3.56 | -2.95 | 117.26 | 117.26 | 117.26 | 4 |
| 1736268900 | 120.82 | 1.2 | 1.00 | 120.74 | 120.88 | 119.78 | 116 |
| 1736182500 | 119.62 | 3.08 | 2.64 | 116.76 | 120.28 | 116.76 | 252 |
| 1735923300 | 116.54 | 4.94 | 4.43 | 114.18 | 116.64 | 114.18 | 766 |
| 1735836900 | 111.6 | 0.1 | 0.09 | 114.82 | 114.96 | 111.6 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
