Dell Technologies Inc (D1EL34)
BOV
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 | -49.01 | -6.49991379425 | 754.01 | 768.36 | 678.65 | 830 | 701.73543745 | DR |
| 4 | -95 | -11.875 | 800 | 846.17 | 678.65 | 1068 | 762.37786881 | DR |
| 12 | 74.86 | 11.8798997048 | 630.14 | 939.99 | 609.46 | 2049 | 754.61153317 | DR |
| 26 | 291.3 | 70.4133430022 | 413.7 | 939.99 | 399.3 | 1710 | 670.95742806 | DR |
| 52 | 452.25 | 178.931750742 | 252.75 | 939.99 | 251.55 | 1051 | 623.57110292 | DR |
| 156 | 205.09 | 41.0253845692 | 499.91 | 939.99 | 177.79 | 531 | 562.70254773 | DR |
| 260 | 518.05 | 277.106178122 | 186.95 | 939.99 | 167.29 | 454 | 537.85443928 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 701 | -0.25 | -0.04 | 701.25 | 709.2 | 700 | 79 |
| 1721338200 | 701.25 | 15.48 | 2.26 | 714.84 | 714.84 | 678.65 | 437 |
| 1721251800 | 685.77 | -43.96 | -6.02 | 705 | 708.51 | 683.3 | 2495 |
| 1721165340 | 729.73 | -18.87 | -2.52 | 746.5 | 746.5 | 719 | 701 |
| 1721079000 | 748.6 | -6.2 | -0.82 | 754.01 | 768.36 | 745 | 437 |
| 1720819800 | 754.8 | -10.2 | -1.33 | 765.5 | 772.16 | 754.8 | 1048 |
| 1720733400 | 765 | -21.4 | -2.72 | 788.42 | 788.42 | 758.4 | 347 |
| 1720647000 | 786.4 | -1.6 | -0.20 | 784.8 | 797.52 | 769 | 308 |
| 1720560540 | 788 | -10.12 | -1.27 | 802.4 | 817.33 | 785.67 | 563 |
| 1720474200 | 798.12 | 36.06 | 4.73 | 764 | 804.99 | 764 | 2042 |
| 1720215000 | 762.06 | -37.94 | -4.74 | 799.99 | 799.99 | 756.82 | 665 |
| 1720128540 | 800 | 12.68 | 1.61 | 781 | 819.99 | 750 | 532 |
| 1720042200 | 787.32 | -27.68 | -3.40 | 818.74 | 846.17 | 784 | 799 |
| 1719955800 | 815 | 5 | 0.62 | 809.99 | 815 | 788.13 | 1457 |
| 1719869400 | 810 | 41.54 | 5.41 | 798.99 | 813.89 | 745.41 | 1644 |
| 1719610200 | 768.46 | 2.38 | 0.31 | 775 | 790.79 | 760.93 | 1439 |
| 1719523800 | 766.08 | 11.08 | 1.47 | 776.72 | 780.61 | 764.48 | 1023 |
| 1719437400 | 755 | -12.89 | -1.68 | 765.38 | 776.93 | 745.71 | 2636 |
| 1719351000 | 767.89 | 27.89 | 3.77 | 756.75 | 768.75 | 746.55 | 1313 |
| 1719264600 | 740 | -52.18 | -6.59 | 800 | 800 | 740 | 1394 |
| 1719005400 | 792.18 | -20.73 | -2.55 | 813.29 | 813.29 | 769 | 4011 |
| 1718918940 | 812.91 | -33.32 | -3.94 | 842.5 | 874.8 | 791.73 | 5484 |
| 1718832540 | 846.23 | 33.23 | 4.09 | 840 | 880 | 840 | 1336 |
| 1718746200 | 813 | 37.01 | 4.77 | 785 | 842 | 780 | 5727 |
| 1718659800 | 775.99 | 50.23 | 6.92 | 736.57 | 786.09 | 732.19 | 1831 |
| 1718400600 | 725.76 | -2.7 | -0.37 | 721.5 | 727.2 | 706.42 | 727 |
| 1718314200 | 728.46 | 11.56 | 1.61 | 716.88 | 735 | 713.95 | 817 |
| 1718227800 | 716.9 | 4.77 | 0.67 | 718.5 | 718.5 | 705.03 | 1731 |
| 1718141400 | 712.13 | 0.74 | 0.10 | 707 | 719.94 | 700 | 1067 |
| 1718055000 | 711.39 | 23.38 | 3.40 | 688.49 | 725.76 | 685.17 | 767 |
| 1717795800 | 688.01 | -11.69 | -1.67 | 698.98 | 700.5 | 677.7 | 3236 |
| 1717709400 | 699.7 | -31.25 | -4.28 | 732.42 | 732.42 | 695.3 | 1845 |
| 1717622940 | 730.95 | 11.37 | 1.58 | 728.6 | 737.28 | 702 | 2686 |
| 1717536600 | 719.58 | 25.35 | 3.65 | 694.24 | 730.19 | 694.23 | 2346 |
| 1717450200 | 694.23 | -25.77 | -3.58 | 734.67 | 740.22 | 674.97 | 19393 |
| 1717191000 | 720 | -207.08 | -22.34 | 743 | 760.32 | 688.16 | 13485 |
| 1717018140 | 927.08 | 68.03 | 7.92 | 879 | 939.99 | 855.7 | 4434 |
| 1716931740 | 859.05 | -21.55 | -2.45 | 865 | 909.16 | 830.83 | 7827 |
| 1716845340 | 880.6 | 41.62 | 4.96 | 842.27 | 890.3 | 842.27 | 1242 |
| 1716586200 | 838.98 | 47.82 | 6.04 | 777.77 | 867.14 | 777.77 | 694 |
| 1716499800 | 791.16 | 28.41 | 3.72 | 800.2 | 836.76 | 777.19 | 2180 |
| 1716413340 | 762.75 | 9.43 | 1.25 | 759.75 | 764.5 | 755 | 553 |
| 1716327000 | 753.32 | 11.32 | 1.53 | 748.88 | 762.94 | 736 | 1263 |
| 1716240600 | 742 | -8.6 | -1.15 | 776.72 | 776.72 | 742 | 1255 |
| 1715981400 | 750.6 | -5.08 | -0.67 | 755.68 | 758.5 | 750 | 229 |
| 1715895000 | 755.68 | -15.74 | -2.04 | 771.42 | 771.42 | 736 | 1519 |
| 1715808600 | 771.42 | 82.66 | 12.00 | 721 | 771.42 | 721 | 1343 |
| 1715722200 | 688.76 | 12.57 | 1.86 | 666.65 | 691.44 | 666.63 | 173 |
| 1715635800 | 676.19 | -7.21 | -1.06 | 694.28 | 694.28 | 676.19 | 435 |
| 1715376600 | 683.4 | 2.43 | 0.36 | 684.76 | 684.76 | 677.48 | 1656 |
| 1715290140 | 680.97 | 12.55 | 1.88 | 694.99 | 694.99 | 669.1 | 585 |
| 1715203800 | 668.41999 | 22.28 | 3.45 | 666.9 | 674 | 660.27 | 2958 |
| 1715117400 | 646.14 | -3.36 | -0.52 | 652 | 654.72 | 646.14 | 211 |
| 1715031000 | 649.5 | 5.5 | 0.85 | 644 | 649.5 | 634.52 | 154 |
| 1714771800 | 644 | 15.32 | 2.44 | 644 | 644 | 644 | 20 |
| 1714685400 | 628.67999 | -24.57 | -3.76 | 637.48 | 637.48 | 609.46 | 117 |
| 1714512600 | 653.25 | 4.29 | 0.66 | 651 | 654.54999 | 645.98 | 2044 |
| 1714426200 | 648.96 | 5.96 | 0.93 | 630.14 | 649.29 | 630.14 | 79 |
| 1714167000 | 643 | -7 | -1.08 | 651.52 | 652.16 | 631.65 | 230 |
| 1714080540 | 650 | 35 | 5.69 | 626.2 | 650 | 626.2 | 249 |
| 1713994200 | 615 | -3.75 | -0.61 | 642.5 | 642.5 | 615 | 417 |
| 1713907800 | 618.75 | 22.25 | 3.73 | 603.91999 | 619.79999 | 603.91999 | 92 |
| 1713821340 | 596.5 | -4.17 | -0.69 | 605 | 605 | 593.01 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
