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 | -14.94 | -13.2282627944 | 112.94 | 114.34 | 96 | 179 | 108.18225698 | DE |
| 4 | -4.12 | -4.03446925186 | 102.12 | 116.52 | 95.33 | 218 | 106.55938528 | DE |
| 12 | -20.72 | -17.4528301887 | 118.72 | 120.88 | 95.33 | 233 | 107.50557962 | DE |
| 26 | -24.1 | -19.7379197379 | 122.1 | 141.34 | 95.33 | 273 | 114.15378129 | DE |
| 52 | -24.1 | -19.7379197379 | 122.1 | 141.34 | 95.33 | 273 | 114.15378129 | DE |
| 156 | -24.1 | -19.7379197379 | 122.1 | 141.34 | 95.33 | 273 | 114.15378129 | DE |
| 260 | -24.1 | -19.7379197379 | 122.1 | 141.34 | 95.33 | 273 | 114.15378129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.24 | 4.06 | 109.54 | 109.54 | 108.1 | 75 |
| 1737564900 | 104.38 | 0 | 0.00 | 104.38 | 104.38 | 104.38 | 0 |
| 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 |
| 1735577700 | 111.5 | -1 | -0.89 | 111.5 | 111.5 | 111.5 | 85 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
