Dell Technologies Inc (DELL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -2.90322580645 | 124 | 124.41 | 112.12 | 8934124 | 116.76163477 | CS |
| 4 | 13.94 | 13.0941198572 | 106.46 | 127 | 101.41 | 13139768 | 115.25382629 | CS |
| 12 | -18.99 | -13.6236458856 | 139.39 | 141.54 | 86.93 | 12032503 | 112.23783308 | CS |
| 26 | -9.45 | -7.27762803235 | 129.85 | 179.7 | 86.93 | 12452432 | 127.78117986 | CS |
| 52 | 53.09 | 78.8738671817 | 67.31 | 179.7 | 63.9 | 9157365 | 116.190923 | CS |
| 156 | 14.35 | 13.5313531353 | 106.05 | 179.7 | 32.895 | 5801660 | 85.09188485 | CS |
| 260 | 69.17 | 135.018543822 | 51.23 | 179.7 | 25.51 | 4475515 | 81.05044418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 120.42 | 4.75 | 4.11 | 117.5 | 120.84 | 117.0601 | 8180369 |
| 1727995200 | 115.67 | 2.21 | 1.95 | 114.02 | 116.75 | 113.62 | 6859577 |
| 1727908800 | 113.46 | 0.3 | 0.27 | 112.97 | 116.56 | 112.12 | 6039581 |
| 1727822400 | 113.16 | -5.38 | -4.54 | 117.38 | 117.78 | 112.91 | 9622571 |
| 1727736000 | 118.54 | -1.68 | -1.40 | 119 | 119.9631 | 116.95 | 8638888 |
| 1727476800 | 120.22 | -6.27 | -4.96 | 124 | 124.41 | 120.07 | 13510005 |
| 1727390400 | 126.49 | 6.32 | 5.26 | 122.5 | 127 | 121.39 | 13379598 |
| 1727304000 | 120.17 | 2.86 | 2.44 | 117.41 | 120.24 | 117.06 | 8514491 |
| 1727217600 | 117.31 | -0.26 | -0.22 | 118.05 | 118.44 | 116 | 6836237 |
| 1727131200 | 117.57 | 0.07 | 0.06 | 117.55 | 118.1 | 116.58 | 8065597 |
| 1726872000 | 117.5 | -0.27 | -0.23 | 116.61 | 119.05 | 115.08 | 75297274 |
| 1726785600 | 117.77 | 1.78 | 1.53 | 120 | 120.07 | 117.36 | 10620149 |
| 1726699200 | 115.99 | -0.83 | -0.71 | 117.56 | 119.62 | 115.94 | 10769298 |
| 1726612800 | 116.82 | 1.42 | 1.23 | 117.57 | 118.31 | 115.04 | 9408575 |
| 1726526400 | 115.4 | 1.1 | 0.96 | 112.6 | 115.8 | 112.225 | 8584682 |
| 1726267200 | 114.3 | 2.15 | 1.92 | 112.19 | 114.65 | 111.395 | 7242709 |
| 1726180800 | 112.15 | 3.35 | 3.08 | 108.7 | 113.23 | 108.6 | 9894110 |
| 1726094400 | 108.8 | 2.16 | 2.03 | 107.22 | 108.9 | 105.55 | 9707580 |
| 1726008000 | 106.64 | 0.75 | 0.71 | 106.15 | 107.53 | 105.42 | 9254596 |
| 1725921600 | 105.89 | 3.89 | 3.81 | 107.35 | 107.65 | 105.1 | 18722539 |
| 1725662400 | 102 | -5.16 | -4.82 | 106.46 | 108.21 | 101.41 | 11827305 |
| 1725576000 | 107.16 | -1.9 | -1.74 | 107.72 | 108.3 | 105.13 | 9335119 |
| 1725489600 | 109.06 | -1.71 | -1.54 | 109 | 110.55 | 107.3101 | 8099019 |
| 1725403200 | 110.77 | -4.77 | -4.13 | 114.88 | 116.69 | 109.1204 | 14146829 |
| 1725057600 | 115.54 | 4.8 | 4.33 | 115.65 | 117.72 | 110.65 | 33409794 |
| 1724971200 | 110.74 | -0.82 | -0.74 | 108.06 | 114.44 | 108.06 | 23608265 |
| 1724884800 | 111.56 | -0.3 | -0.27 | 110.37 | 112.07 | 108.21 | 9482054 |
| 1724798400 | 111.86 | 0.19 | 0.17 | 110.33 | 112.37 | 109.71 | 6257439 |
| 1724712000 | 111.67 | -0.34 | -0.30 | 112.01 | 114.15 | 110.35 | 7288841 |
| 1724452800 | 112.01 | 3.03 | 2.78 | 110.35 | 112.66 | 110.0701 | 6016308 |
| 1724366400 | 108.98 | -2.72 | -2.44 | 112.6 | 114.02 | 108.67 | 7016671 |
| 1724280000 | 111.7 | 0.99 | 0.89 | 110.85 | 111.9 | 108.86 | 6700792 |
| 1724193600 | 110.71 | -1.16 | -1.04 | 111.75 | 112.48 | 109.56 | 6170969 |
| 1724107200 | 111.87 | 0.57 | 0.51 | 111 | 112.0625 | 108.38 | 8363206 |
| 1723848000 | 111.3 | 1.09 | 0.99 | 108.87 | 112.16 | 108.06 | 11613031 |
| 1723761600 | 110.21 | 7.26 | 7.05 | 107.06 | 110.96 | 105.41 | 17715500 |
| 1723675200 | 102.95 | 3.01 | 3.01 | 101.23 | 104.37 | 100.31 | 12125764 |
| 1723588800 | 99.94 | 4.67 | 4.90 | 97.1 | 101.49 | 96.57 | 14914644 |
| 1723502400 | 95.27 | 2.72 | 2.94 | 92.2 | 97.9 | 91.835 | 9868188 |
| 1723243200 | 92.55 | 1.09 | 1.19 | 89.48 | 93.43 | 88.57 | 8390403 |
| 1723156800 | 91.46 | 3.57 | 4.06 | 89.75 | 91.7 | 88.45 | 10222838 |
| 1723070400 | 87.89 | -6.78 | -7.16 | 90.42 | 93.03 | 86.93 | 21510037 |
| 1722984000 | 94.67 | -3.51 | -3.58 | 98.9 | 99.27 | 93.34 | 15433646 |
| 1722897600 | 98.18 | -4.11 | -4.02 | 90.48 | 99.89 | 90.13 | 13118668 |
| 1722638400 | 102.29 | -6.14 | -5.66 | 102.2 | 103.8 | 99.93 | 11818760 |
| 1722552000 | 108.43 | -5.25 | -4.62 | 112.93 | 115.21 | 107.53 | 9142484 |
| 1722465600 | 113.68 | 5.07 | 4.67 | 114.76 | 116.6 | 112.2 | 11309527 |
| 1722379200 | 108.61 | -2.59 | -2.33 | 112.31 | 113.25 | 105.77 | 11888589 |
| 1722292800 | 111.2 | -2.36 | -2.08 | 114.36 | 115.5 | 110.95 | 7519909 |
| 1722033600 | 113.56 | 2.13 | 1.91 | 113.74 | 114.7199 | 111.5501 | 8415643 |
| 1721947200 | 111.43 | -4.69 | -4.04 | 115.84 | 116 | 110.33 | 17349280 |
| 1721860800 | 116.12 | -9.73 | -7.73 | 123.53 | 123.53 | 115.89 | 15580323 |
| 1721774400 | 125.85 | -2.89 | -2.24 | 126.95 | 128.15 | 125.35 | 5937513 |
| 1721688000 | 128.74 | 2.95 | 2.35 | 128.16999 | 129.87 | 127.08 | 6250675 |
| 1721428800 | 125.79 | 0.45 | 0.36 | 125.41 | 127.88 | 124.27 | 6927158 |
| 1721342400 | 125.34 | 0.17 | 0.14 | 126.63 | 126.94 | 122.03 | 9648087 |
| 1721256000 | 125.17 | -9.09 | -6.77 | 128.13999 | 129.77 | 124.67 | 18872045 |
| 1721169600 | 134.26 | -2.96 | -2.16 | 137.59 | 137.72999 | 132.38999 | 10238985 |
| 1721083200 | 137.22 | -2.35 | -1.68 | 140.75 | 141.09 | 136.52 | 8056164 |
| 1720824000 | 139.57 | -1.15 | -0.82 | 139.38999 | 141.54 | 137.5001 | 7359171 |
| 1720737600 | 140.72 | -5.05 | -3.46 | 145.56 | 146.4499 | 139.41999 | 8237112 |
| 1720651200 | 145.77 | 0.03 | 0.02 | 146.32 | 147.22999 | 141.83 | 7376349 |
| 1720564800 | 145.74 | -0.23 | -0.16 | 146.34 | 150.22999 | 143.8332 | 11402385 |
| 1720478400 | 145.97 | 7.01 | 5.04 | 139.94 | 147.1237 | 139.19999 | 12340317 |
| 1720219200 | 138.96 | -3.71 | -2.60 | 142.33 | 142.76 | 138.31 | 8892272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
