Dell Technologies Inc (12DA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.7 | -10.9956709957 | 115.5 | 119.16 | 101.88 | 9152 | 113.41994274 | DE |
| 4 | -25.42 | -19.8253002652 | 128.22 | 138.86 | 101.88 | 9172 | 124.97103804 | DE |
| 12 | -9.64 | -8.57346140164 | 112.44 | 171.92 | 101.88 | 18171 | 133.20773989 | DE |
| 26 | 25.4 | 32.8165374677 | 77.4 | 171.92 | 74.5 | 13283 | 122.89004557 | DE |
| 52 | 53.98 | 110.569438755 | 48.82 | 171.92 | 48.82 | 8376 | 115.27163218 | DE |
| 156 | 21.46 | 26.3830833538 | 81.34 | 171.92 | 33.72 | 3709 | 112.93355433 | DE |
| 260 | 58 | 129.464285714 | 44.8 | 171.92 | 28.42 | 2561 | 111.55055859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 102.48 | -4.62 | -4.31 | 108.18 | 108.18 | 101.88 | 16942 |
| 1721852820 | 107.1 | -8.9 | -7.67 | 114.88 | 115.32 | 107.1 | 12470 |
| 1721766420 | 116 | -2.24 | -1.89 | 117.6 | 118.32 | 115.84 | 3983 |
| 1721677800 | 118.24 | 2.88 | 2.50 | 116.6 | 119.16 | 115.82 | 7637 |
| 1721420760 | 115.36 | 0.9 | 0.79 | 116.6 | 117.36 | 113.3 | 10205 |
| 1721334360 | 114.46 | -0.1 | -0.09 | 115.5 | 117.66 | 111.86 | 11465 |
| 1721248020 | 114.56 | -8.9 | -7.21 | 122.68 | 122.68 | 114.1 | 20146 |
| 1721161560 | 123.46 | -2.48 | -1.97 | 126.98 | 126.98 | 121.7 | 7307 |
| 1721075160 | 125.94 | -1.96 | -1.53 | 128.97998 | 129.74 | 125.32 | 5456 |
| 1720815960 | 127.9 | -1.7 | -1.31 | 129.28 | 129.8 | 126.22 | 4767 |
| 1720729560 | 129.6 | -4.98 | -3.70 | 134.68 | 134.68 | 128.47998 | 8183 |
| 1720643220 | 134.58 | -0.3 | -0.22 | 135.47998 | 136.18 | 131.46 | 6676 |
| 1720556760 | 134.88 | 0.8 | 0.60 | 135.97998 | 138.86 | 133.8 | 10093 |
| 1720470360 | 134.08 | 5.88 | 4.59 | 128.38 | 135.84 | 127.96 | 10793 |
| 1720211220 | 128.19999 | -4.86 | -3.65 | 133.04 | 133.4 | 127.74 | 8828 |
| 1720124820 | 133.06 | 0.56 | 0.42 | 131.52 | 134.36 | 131.52 | 4470 |
| 1720038420 | 132.5 | -0.7 | -0.53 | 133.02 | 138.4 | 130.46 | 14623 |
| 1719952020 | 133.19999 | 0.2 | 0.15 | 133.13999 | 133.5 | 130.32 | 10729 |
| 1719865620 | 133 | 4.3 | 3.34 | 130 | 134.28 | 124.4 | 14828 |
| 1719606420 | 128.69999 | -1.44 | -1.11 | 131.28 | 132.41999 | 127.28 | 5596 |
| 1719520020 | 130.13999 | 0.96 | 0.74 | 128.22 | 132.13999 | 127.62 | 5183 |
| 1719433620 | 129.18 | -1.84 | -1.40 | 131.97998 | 134.97998 | 126.78 | 10545 |
| 1719347160 | 131.02 | 2.62 | 2.04 | 128.28 | 132.4 | 125 | 11551 |
| 1719260820 | 128.4 | -7.28 | -5.37 | 136.38 | 136.38 | 128.24 | 15905 |
| 1719001620 | 135.68 | -3.66 | -2.63 | 139.8 | 140.5 | 131.6 | 18276 |
| 1718915160 | 139.34 | -2.46 | -1.73 | 143.68 | 150.78 | 135.5 | 66490 |
| 1718828820 | 141.8 | 2.5 | 1.79 | 139.9 | 142.97998 | 139.9 | 46562 |
| 1718742360 | 139.3 | 6.8 | 5.13 | 133.9 | 143.52 | 133.52 | 41554 |
| 1718656020 | 132.5 | 6.84 | 5.44 | 126.38 | 134.84 | 125.62 | 22017 |
| 1718396820 | 125.66 | -0.34 | -0.27 | 126.68 | 126.98 | 122.82 | 12794 |
| 1718310420 | 126 | 4.02 | 3.30 | 122.78 | 126.6 | 121.2 | 17643 |
| 1718224020 | 121.98 | -0.86 | -0.70 | 123.26 | 123.78 | 120.32 | 8763 |
| 1718137620 | 122.84 | -0.24 | -0.19 | 122.9 | 125.18 | 121.7 | 12515 |
| 1718051220 | 123.08 | 2.92 | 2.43 | 119.52 | 126 | 119.1 | 15491 |
| 1717792020 | 120.16 | -2.62 | -2.13 | 122.7 | 123.62 | 118.42 | 26963 |
| 1717705620 | 122.78 | -3.94 | -3.11 | 126.86 | 127 | 121.38 | 26330 |
| 1717619220 | 126.72 | 1.56 | 1.25 | 125.98 | 128.26 | 122.14 | 29176 |
| 1717532820 | 125.16 | 3.88 | 3.20 | 121.44 | 127.28 | 119.26 | 32845 |
| 1717446420 | 121.28 | -7.32 | -5.69 | 128.69999 | 130.5 | 118.8 | 70778 |
| 1717187220 | 128.6 | -28.78 | -18.29 | 129.1 | 138.54 | 120.84 | 155021 |
| 1717100820 | 157.38 | -8.36 | -5.04 | 166 | 171.92 | 152.32 | 63812 |
| 1717014420 | 165.74 | 13.26 | 8.70 | 154.97998 | 165.74 | 151.54 | 25247 |
| 1716928020 | 152.47998 | 0.28 | 0.18 | 153 | 156.24 | 148.16 | 22896 |
| 1716841560 | 152.19999 | 4.28 | 2.89 | 150.5 | 152.8 | 149.5 | 45678 |
| 1716582420 | 147.91999 | 5.7 | 4.01 | 144.38 | 153.82 | 142.97998 | 11593 |
| 1716496020 | 142.22 | 5.36 | 3.92 | 143 | 149.72 | 139.18 | 16018 |
| 1716409620 | 136.86 | 0.88 | 0.65 | 135.97998 | 137.54 | 135 | 6004 |
| 1716323160 | 135.97998 | 0.78 | 0.58 | 134.38 | 138 | 132.68 | 7029 |
| 1716236760 | 135.19999 | -1.76 | -1.29 | 138.8 | 142.06 | 134.88 | 4546 |
| 1715977620 | 136.96 | 2.62 | 1.95 | 135.28 | 137.94 | 134.22 | 5908 |
| 1715891220 | 134.34 | -2.78 | -2.03 | 138.3 | 141 | 132.3 | 17221 |
| 1715804820 | 137.12 | 13.12 | 10.58 | 124.76 | 138 | 123.56 | 14529 |
| 1715718420 | 124 | 2.26 | 1.86 | 120.96 | 124.28 | 119.84 | 2164 |
| 1715631960 | 121.74 | -0.54 | -0.44 | 123.2 | 124.98 | 121.68 | 3169 |
| 1715372820 | 122.28 | 0.9 | 0.74 | 122.16 | 124.92 | 121.52 | 4358 |
| 1715286420 | 121.38 | -1.12 | -0.91 | 122.5 | 122.78 | 120.5 | 506 |
| 1715200020 | 122.5 | 3.92 | 3.31 | 119.28 | 122.5 | 117.5 | 3998 |
| 1715113620 | 118.58 | -1.02 | -0.85 | 119.66 | 120.6 | 117.76 | 3295 |
| 1715027220 | 119.6 | 3.1 | 2.66 | 116.02 | 119.6 | 115.5 | 2443 |
| 1714768020 | 116.5 | 0.96 | 0.83 | 115.32 | 117.92 | 114.38 | 1013 |
| 1714681560 | 115.54 | -1.94 | -1.65 | 112.44 | 115.54 | 110.88 | 4167 |
| 1714508820 | 117.48 | -0.86 | -0.73 | 119.48 | 119.48 | 116.62 | 3470 |
| 1714422420 | 118.34 | 1.16 | 0.99 | 117.78 | 118.96 | 116 | 3249 |
| 1714163220 | 117.18 | 0.8 | 0.69 | 117.32 | 119 | 116.16 | 4804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
