Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Dell Technologies Inc | DELL | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
112.25 | 111.89 | 114.45 | 114.11 | 111.68 |
DELL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 113.18 | 116.85 | 110.312 | 113.44 | 6,857,251 | 0.91 | 0.80% |
1 Month | 91.00 | 131.06 | 91.00 | 115.93 | 12,107,793 | 23.09 | 25.37% |
3 Months | 76.68 | 131.06 | 75.33 | 103.24 | 6,920,706 | 37.41 | 48.79% |
6 Months | 68.21 | 131.06 | 63.90 | 88.99 | 5,684,613 | 45.88 | 67.26% |
1 Year | 37.82 | 131.06 | 37.56 | 72.75 | 5,162,190 | 76.27 | 201.67% |
3 Years | 88.67 | 131.06 | 32.895 | 64.14 | 4,063,312 | 25.42 | 28.67% |
5 Years | 57.46 | 131.06 | 25.51 | 61.95 | 3,454,302 | 56.63 | 98.56% |
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 |