Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Dell Technologies Inc | DELL | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.71 | 1.44% | 120.49 | 04:53:49 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 118.78 |
DELL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 117.63 | 127.73 | 117.00 | 123.86 | 5,865,995 | 2.86 | 2.43% |
| 1 Month | 129.85 | 136.16 | 114.25 | 122.98 | 7,463,837 | -9.36 | -7.21% |
| 3 Months | 83.61 | 136.16 | 80.49 | 114.95 | 8,489,599 | 36.88 | 44.11% |
| 6 Months | 69.38 | 136.16 | 67.51 | 100.58 | 6,245,060 | 51.11 | 73.67% |
| 1 Year | 45.01 | 136.16 | 43.88 | 81.86 | 5,514,653 | 75.48 | 167.70% |
| 3 Years | 98.76 | 136.16 | 32.895 | 66.84 | 4,227,447 | 21.73 | 22.00% |
| 5 Years | 68.44 | 136.16 | 25.51 | 64.44 | 3,573,207 | 52.05 | 76.05% |
DELL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 118.78 | -5.86 | -4.70% | 122.91 | 124.16 | 117.43 | 7,200,897 |
| Apr 30 2024 | 124.64 | -3.06 | -2.40% | 126.30 | 126.99 | 123.8401 | 5,047,900 |
| Apr 29 2024 | 127.70 | 2.64 | 2.11% | 125.25 | 127.73 | 123.2701 | 5,002,126 |
| Apr 26 2024 | 125.06 | 0.15 | 0.12% | 125.62 | 126.55 | 123.04 | 5,511,106 |
| Apr 25 2024 | 124.91 | 4.71 | 3.92% | 118.33 | 125.28 | 117.00 | 6,810,285 |
| Apr 24 2024 | 120.20 | -0.43 | -0.36% | 126.01 | 126.01 | 119.31 | 5,806,893 |
| Apr 23 2024 | 120.63 | 5.09 | 4.41% | 116.49 | 121.0793 | 115.70 | 5,080,127 |
| Apr 22 2024 | 115.54 | 0.67 | 0.58% | 114.96 | 118.34 | 114.25 | 5,404,663 |
| Apr 19 2024 | 114.87 | -3.50 | -2.96% | 116.36 | 119.18 | 114.30 | 9,579,160 |
| Apr 18 2024 | 118.37 | -1.25 | -1.04% | 119.61 | 119.65 | 115.51 | 5,051,871 |
| Apr 17 2024 | 119.62 | -1.46 | -1.21% | 122.62 | 123.67 | 118.31 | 5,332,492 |
| Apr 16 2024 | 121.08 | 3.27 | 2.78% | 116.97 | 121.74 | 115.68 | 7,589,649 |
| Apr 15 2024 | 117.81 | 0.05 | 0.04% | 119.00 | 122.50 | 117.27 | 6,751,242 |
| Apr 12 2024 | 117.76 | -6.28 | -5.06% | 121.49 | 122.35 | 117.61 | 7,491,478 |
| Apr 11 2024 | 124.04 | 0.67 | 0.54% | 123.61 | 125.78 | 123.14 | 5,049,208 |
| Apr 10 2024 | 123.37 | -0.36 | -0.29% | 121.19 | 126.07 | 121.10 | 5,942,426 |
| Apr 09 2024 | 123.73 | -3.42 | -2.69% | 126.33 | 126.75 | 120.45 | 9,988,732 |
| Apr 08 2024 | 127.15 | -5.57 | -4.20% | 132.95 | 133.4399 | 125.56 | 11,937,820 |
| Apr 05 2024 | 132.72 | 5.56 | 4.37% | 128.13 | 132.92 | 123.51 | 10,797,974 |
| Apr 04 2024 | 127.16 | -1.42 | -1.10% | 129.85 | 136.16 | 126.675 | 19,478,940 |
| Apr 03 2024 | 128.58 | 10.14 | 8.56% | 117.49 | 129.76 | 117.49 | 19,370,368 |
| Apr 02 2024 | 118.44 | -1.20 | -1.00% | 117.20 | 118.79 | 115.31 | 5,499,568 |
