Dell Technologies Inc (12DA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.44 | 3.93338058115 | 112.88 | 117.98 | 110.38 | 5848 | 114.07277474 | DE |
| 4 | 0.6 | 0.514050719671 | 116.72 | 117.98 | 104.14 | 10216 | 113.08874847 | DE |
| 12 | 0.34 | 0.290647974013 | 116.98 | 141.97999 | 104.14 | 15409 | 121.73890665 | DE |
| 26 | -11.06 | -8.61504907306 | 128.38 | 141.97999 | 79.66 | 12420 | 113.6227313 | DE |
| 52 | 48.38 | 70.1769654772 | 68.94 | 171.92 | 68.94 | 12522 | 117.82411909 | DE |
| 156 | 66.34 | 130.129462534 | 50.98 | 171.92 | 33.72 | 4737 | 113.28381136 | DE |
| 260 | 72.52 | 161.875 | 44.8 | 171.92 | 28.42 | 2875 | 112.13143038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 116.34 | 2.64 | 2.32 | 113.52 | 116.82 | 113.28 | 7685 |
| 1735853220 | 113.7 | 2.84 | 2.56 | 111.7 | 114.38 | 110.38 | 5018 |
| 1735594020 | 110.86 | -1.52 | -1.35 | 112.88 | 112.88 | 110.86 | 4841 |
| 1735334820 | 112.38 | -2 | -1.75 | 114.32 | 114.5 | 111.9 | 5810 |
| 1734989220 | 114.38 | 3.3 | 2.97 | 112.5 | 114.38 | 111.3 | 8047 |
| 1734730020 | 111.08 | 3.44 | 3.20 | 107.7 | 111.22 | 104.14 | 13918 |
| 1734643620 | 107.64 | -1.66 | -1.52 | 108.74 | 110.7 | 107.52 | 8082 |
| 1734557220 | 109.3 | -3.88 | -3.43 | 112.72 | 114.6 | 108.04 | 8216 |
| 1734470820 | 113.18 | -0.34 | -0.30 | 113.22 | 114 | 112.2 | 8643 |
| 1734384420 | 113.52 | 0.72 | 0.64 | 112.26 | 116.44 | 112.12 | 6944 |
| 1734125220 | 112.8 | -0.94 | -0.83 | 114.86 | 115.94 | 111.12 | 6774 |
| 1734038820 | 113.74 | 0.56 | 0.49 | 112.24 | 114.66 | 111.42 | 12172 |
| 1733952420 | 113.18 | 2.24 | 2.02 | 111.3 | 113.64 | 110.5 | 15412 |
| 1733866020 | 110.94 | -6.3 | -5.37 | 116.6 | 117.96 | 110.86 | 16599 |
| 1733779620 | 117.24 | 0.82 | 0.70 | 116.72 | 117.42 | 114.46 | 25075 |
| 1733520420 | 116.42 | -1.88 | -1.59 | 118.18 | 118.98 | 116.3 | 11142 |
| 1733434020 | 118.3 | -1.56 | -1.30 | 119.88 | 121.1 | 118.3 | 9027 |
| 1733347620 | 119.86 | 0.48 | 0.40 | 119.02 | 120.9 | 118.62 | 10275 |
| 1733261220 | 119.38 | -0.44 | -0.37 | 120.02 | 120.38 | 117.86 | 15022 |
| 1733174820 | 119.82 | -0.92 | -0.76 | 120 | 121.94 | 117.78 | 18962 |
| 1732915620 | 120.74 | 0.58 | 0.48 | 119.86 | 121.82 | 118.02 | 24658 |
| 1732829220 | 120.16 | 2.36 | 2.00 | 118.48 | 121 | 118.38 | 42477 |
| 1732742820 | 117.8 | -17.56 | -12.97 | 120.48 | 120.48 | 115.06 | 93469 |
| 1732656420 | 135.36 | -1.74 | -1.27 | 137.36 | 138.58 | 134.82 | 21153 |
| 1732570020 | 137.1 | -0.94 | -0.68 | 139.76 | 141.97998 | 136.1 | 27486 |
| 1732310820 | 138.04 | 5.56 | 4.20 | 132.82 | 138.6 | 132.82 | 41269 |
| 1732224420 | 132.47998 | 5.36 | 4.22 | 126.96 | 133.52 | 126.3 | 28487 |
| 1732138020 | 127.12 | -1.28 | -1.00 | 128.41999 | 131.76 | 125.86 | 15896 |
| 1732051620 | 128.4 | 0.42 | 0.33 | 129.47998 | 129.78 | 125.02 | 11162 |
| 1731965220 | 127.98 | 2.94 | 2.35 | 125.82 | 130.52 | 123.12 | 19918 |
| 1731705960 | 125.04 | -2.58 | -2.02 | 126.98 | 127 | 124.02 | 10290 |
| 1731619560 | 127.62 | 0.26 | 0.20 | 127.82 | 130.1 | 126.5 | 6232 |
| 1731533160 | 127.36 | -1.04 | -0.81 | 128.78 | 131.08 | 127.36 | 6646 |
| 1731446820 | 128.4 | -1.4 | -1.08 | 130.86 | 132.74 | 127.12 | 7370 |
| 1731360420 | 129.8 | 4.34 | 3.46 | 126.48 | 131.69999 | 125.52 | 52610 |
| 1731101220 | 125.46 | -2.52 | -1.97 | 128.63999 | 129 | 125.28 | 9132 |
| 1731014760 | 127.98 | -0.74 | -0.57 | 129.38 | 129.38 | 126.02 | 9292 |
| 1730928360 | 128.72 | 6.5 | 5.32 | 124 | 130 | 124 | 22735 |
| 1730841960 | 122.22 | 2.86 | 2.40 | 120.04 | 122.8 | 119.22 | 5219 |
| 1730755560 | 119.36 | -1.78 | -1.47 | 120.5 | 124.5 | 119.36 | 16594 |
| 1730496360 | 121.14 | 6.8 | 5.95 | 115.38 | 122.08 | 114.32 | 8844 |
| 1730409960 | 114.34 | -4.34 | -3.66 | 117.6 | 118 | 112.8 | 9153 |
| 1730323560 | 118.68 | 6.4 | 5.70 | 112.26 | 123.38 | 111 | 22451 |
| 1730237160 | 112.28 | 0.48 | 0.43 | 112.3 | 113.08 | 111.24 | 3449 |
| 1730150760 | 111.8 | -1.92 | -1.69 | 114 | 114.84 | 111.34 | 3806 |
| 1729888020 | 113.72 | 1.82 | 1.63 | 111.82 | 115 | 111.04 | 2359 |
| 1729801560 | 111.9 | 1.2 | 1.08 | 112.04 | 112.1 | 110.34 | 2964 |
| 1729715160 | 110.7 | -0.88 | -0.79 | 111.54 | 112.66 | 109.56 | 5439 |
| 1729628760 | 111.58 | -4.58 | -3.94 | 115.04 | 116 | 110.5 | 8243 |
| 1729542360 | 116.16 | -0.34 | -0.29 | 116.48 | 117.14 | 115.56 | 8495 |
| 1729283160 | 116.5 | -2.7 | -2.27 | 119.78 | 120.38 | 115.28 | 7842 |
| 1729196760 | 119.2 | 2.56 | 2.19 | 117.02 | 121.54 | 117 | 12170 |
| 1729110360 | 116.64 | 1 | 0.86 | 115.5 | 117.78 | 114.56 | 6263 |
| 1729023960 | 115.64 | -1.98 | -1.68 | 118.5 | 120 | 115.6 | 15031 |
| 1728937620 | 117.62 | 0.66 | 0.56 | 116.98 | 119.32 | 116.32 | 40417 |
| 1728678360 | 116.96 | 2.76 | 2.42 | 114.36 | 117.26 | 113.1 | 8769 |
| 1728591960 | 114.2 | 2.48 | 2.22 | 111.02 | 114.28 | 110.32 | 8940 |
| 1728505560 | 111.72 | 0.72 | 0.65 | 110.88 | 112.16 | 110.02 | 7684 |
| 1728419160 | 111 | 2.82 | 2.61 | 108 | 111.02 | 107.66 | 10625 |
| 1728332760 | 108.18 | -1.26 | -1.15 | 111.2 | 111.2 | 107.88 | 7293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
