Dell Technologies Inc (D1EL34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.51 | -1.32958644409 | 715.26 | 739 | 665 | 153 | 715.28265707 | DR |
| 4 | -134.78 | -16.0351206977 | 840.53 | 859 | 665 | 731 | 743.49139856 | DR |
| 12 | 59.75 | 9.24922600619 | 646 | 859 | 612.85 | 624 | 727.40316371 | DR |
| 26 | -94.25 | -11.78125 | 800 | 859 | 490.5 | 919 | 675.90831727 | DR |
| 52 | 335.81 | 90.7741795967 | 369.94 | 939.99 | 366 | 1270 | 658.93496489 | DR |
| 156 | 389.21 | 122.957604094 | 316.54 | 939.99 | 177.79 | 640 | 589.77145224 | DR |
| 260 | 518.8 | 277.507354908 | 186.95 | 939.99 | 167.29 | 508 | 563.41729358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 705.75 | 10.75 | 1.55 | 665 | 706 | 665 | 77 |
| 1734643800 | 695 | -16.85 | -2.37 | 717.29 | 717.29 | 682.09 | 209 |
| 1734557400 | 711.85 | -17.4 | -2.39 | 738 | 739 | 708 | 117 |
| 1734470940 | 729.25 | -2.5 | -0.34 | 728 | 736.11 | 727.5 | 228 |
| 1734384540 | 731.75 | 20.8 | 2.93 | 715.26 | 734 | 715.26 | 133 |
| 1734125340 | 710.95 | -4.31 | -0.60 | 730.5 | 730.5 | 706.25 | 38 |
| 1734039000 | 715.26 | 6.01 | 0.85 | 690 | 718.5 | 690 | 264 |
| 1733952540 | 709.25 | 1.5 | 0.21 | 710.25 | 714.75 | 700 | 722 |
| 1733866140 | 707.75 | -46.5 | -6.17 | 741 | 744.5 | 705.55 | 2310 |
| 1733779740 | 754.25 | 8.01 | 1.07 | 744.5 | 754.25 | 735.75 | 1148 |
| 1733520600 | 746.24 | -4.66 | -0.62 | 754 | 756.75 | 746 | 643 |
| 1733434200 | 750.9 | -12.29 | -1.61 | 757.75 | 764.75 | 750.9 | 236 |
| 1733347800 | 763.19 | 0.94 | 0.12 | 769.49 | 769.5 | 758.48 | 421 |
| 1733261340 | 762.25 | -0.1 | -0.01 | 765.25 | 765.25 | 753.99 | 497 |
| 1733174940 | 762.35 | -5.48 | -0.71 | 770 | 775 | 748 | 1500 |
| 1732915740 | 767.83 | 28.17 | 3.81 | 755 | 770 | 752.33 | 990 |
| 1732829400 | 739.66 | -0.34 | -0.05 | 758.16 | 758.16 | 727.08 | 572 |
| 1732743000 | 740 | -84.04 | -10.20 | 729.98 | 740.9 | 708 | 3784 |
| 1732656600 | 824.04 | -17.96 | -2.13 | 837 | 841 | 824 | 248 |
| 1732570140 | 842 | 11.44 | 1.38 | 840.53 | 859 | 834.25 | 478 |
| 1732310940 | 830.56 | 21.19 | 2.62 | 826 | 840.75 | 824 | 401 |
| 1732224600 | 809.37 | 29.87 | 3.83 | 779 | 814.25 | 778 | 1202 |
| 1732051800 | 779.5 | -4.97 | -0.63 | 773.5 | 780.5 | 770.5 | 181 |
| 1731965340 | 784.47 | 3.72 | 0.48 | 775.25 | 790 | 774.25 | 224 |
| 1731619800 | 780.75 | -5 | -0.64 | 787.75 | 787.75 | 773.44 | 273 |
| 1731533400 | 785.75 | -4.25 | -0.54 | 787.8 | 801.75 | 785.25 | 464 |
| 1731446940 | 790 | -7 | -0.88 | 810 | 810 | 790 | 226 |
| 1731360540 | 797 | 25.66 | 3.33 | 771.34 | 810 | 771.34 | 744 |
| 1731101400 | 771.34 | -15.16 | -1.93 | 789 | 796.38 | 771.34 | 169 |
| 1731014940 | 786.5 | 1.9 | 0.24 | 782.25 | 789.06 | 775.75 | 433 |
| 1730928600 | 784.6 | 17.6 | 2.29 | 801.5 | 806 | 775.25 | 92 |
| 1730842200 | 767 | 14.5 | 1.93 | 756.75 | 767 | 756.75 | 69 |
| 1730755800 | 752.5 | -14.41 | -1.88 | 767.1 | 782.22 | 752.5 | 330 |
| 1730496600 | 766.91 | 46.16 | 6.40 | 725.69 | 770.25 | 722.51 | 665 |
| 1730410200 | 720.75 | -26.5 | -3.55 | 736.26 | 737.75 | 712.25 | 208 |
| 1730323800 | 747.25 | 45.5 | 6.48 | 745 | 768.5 | 729.5 | 1097 |
| 1730237340 | 701.75 | 5 | 0.72 | 688.88 | 703 | 686.25 | 221 |
| 1730151000 | 696.75 | -0.2 | -0.03 | 701 | 701 | 696.5 | 106 |
| 1729891800 | 696.95 | 10.95 | 1.60 | 672.28 | 709 | 672.28 | 625 |
| 1729805400 | 686 | 5.25 | 0.77 | 683.25 | 688.5 | 683.25 | 1540 |
| 1729719000 | 680.75 | -8.83 | -1.28 | 683.33 | 690.75 | 676 | 560 |
| 1729632600 | 689.58 | -28.42 | -3.96 | 718 | 718 | 681 | 586 |
| 1729546140 | 718 | -11.27 | -1.55 | 729.28 | 744.98 | 718 | 166 |
| 1729287000 | 729.27 | -2.58 | -0.35 | 732.19 | 738.76 | 716.13 | 556 |
| 1729200540 | 731.85 | 17.45 | 2.44 | 749.52 | 749.52 | 731.85 | 374 |
| 1729114140 | 714.4 | 3.04 | 0.43 | 721.75 | 721.75 | 711.36 | 553 |
| 1729027740 | 711.36 | -8.64 | -1.20 | 720.22 | 737.75 | 711.36 | 675 |
| 1728941340 | 720 | -0.67 | -0.09 | 721 | 730.08 | 706.01 | 1749 |
| 1728682200 | 720.67 | 24.34 | 3.50 | 697.99 | 721.25 | 694 | 1185 |
| 1728595740 | 696.33 | 12.93 | 1.89 | 669.74 | 696.33 | 669.74 | 995 |
| 1728509400 | 683.4 | 10.9 | 1.62 | 676.25 | 684 | 673.31 | 218 |
| 1728422940 | 672.5 | 21 | 3.22 | 659.75 | 673.01 | 659.75 | 1222 |
| 1728336600 | 651.5 | -5.7 | -0.87 | 654 | 657 | 650.04999 | 141 |
| 1728077400 | 657.2 | 31.24 | 4.99 | 643.75 | 657.2 | 642 | 936 |
| 1727991000 | 625.96 | -1.48 | -0.24 | 625.59 | 637.96 | 625.25 | 224 |
| 1727904540 | 627.44 | 9.15 | 1.48 | 618.29 | 629 | 612.85 | 863 |
| 1727818200 | 618.29 | -25.86 | -4.01 | 631.26 | 637 | 618.29 | 807 |
| 1727731800 | 644.15 | -11.85 | -1.81 | 646 | 646.75 | 638.29999 | 503 |
| 1727472600 | 656 | -37.08 | -5.35 | 674.13 | 675 | 654 | 596 |
| 1727386140 | 693.08 | 33.54 | 5.09 | 659.21 | 693.66 | 659.21 | 2838 |
| 1727299740 | 659.54 | 19.3 | 3.01 | 645 | 659.54 | 645 | 154 |
| 1727213400 | 640.24 | -9.76 | -1.50 | 656.49 | 656.49 | 635 | 281 |
| 1727127000 | 650 | 3.11 | 0.48 | 653.9 | 654.54 | 648.98 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
