Dell Technologies Inc (1DELL)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -1.91766361717 | 113.68 | 114.28 | 111.5 | 33 | 112.53575758 | DE |
| 4 | -9.2 | -7.6222038111 | 120.7 | 120.7 | 104.78 | 253 | 116.77024686 | DE |
| 12 | -10.6 | -8.68140868141 | 122.1 | 141.34 | 104.78 | 288 | 121.63680064 | DE |
| 26 | -10.6 | -8.68140868141 | 122.1 | 141.34 | 104.78 | 288 | 121.63680064 | DE |
| 52 | -10.6 | -8.68140868141 | 122.1 | 141.34 | 104.78 | 288 | 121.63680064 | DE |
| 156 | -10.6 | -8.68140868141 | 122.1 | 141.34 | 104.78 | 288 | 121.63680064 | DE |
| 260 | -10.6 | -8.68140868141 | 122.1 | 141.34 | 104.78 | 288 | 121.63680064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 112.5 | -1.18 | -1.04 | 114.28 | 114.28 | 112.5 | 64 |
| 1734972900 | 113.68 | 4.44 | 4.06 | 113.68 | 113.68 | 113.68 | 2 |
| 1734713700 | 109.24 | 1.42 | 1.32 | 106.46 | 109.24 | 104.78 | 249 |
| 1734627300 | 107.82 | -6.18 | -5.42 | 108.92 | 110.58 | 107.82 | 214 |
| 1734540900 | 114 | 0.76 | 0.67 | 114 | 114 | 114 | 172 |
| 1734454500 | 113.24 | -1.88 | -1.63 | 113.7 | 113.78 | 112.96 | 172 |
| 1734368100 | 115.12 | 2.32 | 2.06 | 113.26 | 115.7 | 113.26 | 399 |
| 1734108900 | 112.8 | -1.36 | -1.19 | 114.8 | 114.8 | 112.8 | 70 |
| 1734022500 | 114.16 | 1.66 | 1.48 | 114.96 | 114.96 | 111.9 | 28 |
| 1733936100 | 112.5 | -2.02 | -1.76 | 112.94 | 112.94 | 112.02 | 230 |
| 1733849700 | 114.52 | -2.64 | -2.25 | 115.02 | 115.02 | 114.52 | 208 |
| 1733763300 | 117.16 | -0.96 | -0.81 | 117.3 | 117.3 | 115.78 | 87 |
| 1733504100 | 118.12 | -1.88 | -1.57 | 118.72 | 118.72 | 118.12 | 167 |
| 1733417700 | 120 | -0.1 | -0.08 | 120.1 | 120.1 | 119.12 | 541 |
| 1733331300 | 120.1 | 0.54 | 0.45 | 120 | 120.36 | 120 | 1060 |
| 1733244900 | 119.56 | -0.74 | -0.62 | 120.3 | 120.34 | 119.54 | 203 |
| 1733158500 | 120.3 | -0.4 | -0.33 | 120.7 | 120.7 | 118 | 428 |
| 1732899300 | 120.7 | 0.94 | 0.78 | 118.38 | 120.7 | 118.12 | 404 |
| 1732812900 | 119.76 | 2.76 | 2.36 | 124 | 136.36 | 117 | 318 |
| 1732726500 | 117 | -20.34 | -14.81 | 119.82 | 120.72 | 115.66 | 2255 |
| 1732640100 | 137.34 | -2.6 | -1.86 | 137.86 | 138.32 | 137.16 | 401 |
| 1732553700 | 139.94 | 1.72 | 1.24 | 140.68 | 141.34 | 138.76 | 326 |
| 1732294500 | 138.22 | 7 | 5.33 | 134.38 | 138.22 | 133.94 | 600 |
| 1732208100 | 131.22 | 2.88 | 2.24 | 127.22 | 131.22 | 127.22 | 410 |
| 1732121700 | 128.34 | -0.56 | -0.43 | 128.56 | 129.54 | 127.7 | 399 |
| 1732035300 | 128.9 | 0.88 | 0.69 | 129.06 | 129.06 | 128.5 | 148 |
| 1731948900 | 128.02 | 1.6 | 1.27 | 127.4 | 128.02 | 123.2 | 139 |
| 1731689700 | 126.42 | -3.32 | -2.56 | 126.42 | 126.42 | 126.42 | 4 |
| 1731603300 | 129.74 | 3.24 | 2.56 | 125.42 | 129.74 | 125.42 | 59 |
| 1731516900 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1731430500 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 0 |
| 1731344100 | 126.5 | -2.66 | -2.06 | 126.5 | 126.5 | 126.5 | 16 |
| 1731084900 | 129.16 | 0.66 | 0.51 | 129.13999 | 129.16 | 129.13999 | 55 |
| 1730998500 | 128.5 | -1.6 | -1.23 | 128.5 | 128.5 | 128.5 | 40 |
| 1730912100 | 130.1 | 8.26 | 6.78 | 127.58 | 130.1 | 127.58 | 30 |
| 1730825700 | 121.84 | 0 | 0.00 | 121.84 | 121.84 | 121.84 | 0 |
| 1730739300 | 121.84 | 0.5 | 0.41 | 122.94 | 123.5 | 121.84 | 169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
