ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DELL Dell Technologies Inc

114.09
2.41 (2.16%)
After Hours
Last Updated: 17:16:13
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Dell Technologies Inc DELL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.41 2.16% 114.09 17:16:13
Open Price Low Price High Price Close Price Prev Close
112.25 111.89 114.45 114.11 111.68
more quote information »

DELL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week113.18116.85110.312113.446,857,2510.910.80%
1 Month91.00131.0691.00115.9312,107,79323.0925.37%
3 Months76.68131.0675.33103.246,920,70637.4148.79%
6 Months68.21131.0663.9088.995,684,61345.8867.26%
1 Year37.82131.0637.5672.755,162,19076.27201.67%
3 Years88.67131.0632.89564.144,063,31225.4228.67%
5 Years57.46131.0625.5161.953,454,30256.6398.56%

DELL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 18 2024 106.63 -0.37 -0.35% 106.99 107.87 104.66 7,386,028
Mar 15 2024 107.00 0.55 0.52% 107.044 108.98 105.70 8,824,713
Mar 14 2024 106.45 -3.55 -3.23% 110.70 111.41 105.00 8,068,327
Mar 13 2024 110.00 -3.55 -3.13% 113.44 114.33 109.33 7,151,553
Mar 12 2024 113.55 -2.31 -1.99% 117.30 118.29 113.40 6,556,023
Mar 11 2024 115.86 -0.39 -0.34% 115.49 116.8308 113.63 5,930,183
Mar 08 2024 116.25 -4.25 -3.53% 120.15 120.77 114.945 11,009,334
Mar 07 2024 120.50 2.00 1.69% 120.00 122.02 119.31 9,631,097
Mar 06 2024 118.50 0.75 0.64% 119.445 120.56 116.96 10,565,278
Mar 05 2024 117.75 -4.03 -3.31% 120.87 121.52 113.89 15,167,682
Mar 04 2024 121.78 -2.81 -2.26% 123.95 129.05 120.80 23,819,637
Mar 01 2024 124.59 29.93 31.62% 124.67 131.06 116.45 62,046,499
Feb 29 2024 94.66 1.41 1.51% 91.00 94.795 91.00 13,835,943
Feb 28 2024 93.25 1.69 1.85% 92.08 94.37 91.2718 6,019,242
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock