We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dell Technologies Inc | NYSE:DELL | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.70 | -1.22% | 136.815 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 141.33 | 135.94 | 138.75 | 4,080,517 | 20:32:46 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 11 Nov 2024 | 138.51 | 4.28 | 3.19% | 135.00 | 140.745 | 7,022,607 |
| 08 Nov 2024 | 134.23 | -3.64 | -2.64% | 134.08 | 139.15 | 6,218,074 |
| 07 Nov 2024 | 137.87 | -0.48 | -0.35% | 136.02 | 139.4158 | 6,287,809 |
| 06 Nov 2024 | 138.35 | 4.89 | 3.66% | 134.32 | 139.60 | 8,839,958 |
| 05 Nov 2024 | 133.46 | 3.61 | 2.78% | 129.75 | 134.28 | 6,842,870 |
| 04 Nov 2024 | 129.85 | -1.02 | -0.78% | 129.70 | 135.71 | 10,399,532 |
| 01 Nov 2024 | 130.87 | 7.24 | 5.86% | 124.11 | 132.62 | 13,025,131 |
| 31 Oct 2024 | 123.63 | -5.77 | -4.46% | 122.59 | 127.26 | 7,131,081 |
| 30 Oct 2024 | 129.40 | 7.77 | 6.39% | 125.44 | 133.9699 | 16,484,924 |
| 29 Oct 2024 | 121.63 | 0.97 | 0.80% | 120.10 | 122.54 | 3,850,023 |
| 28 Oct 2024 | 120.66 | -1.89 | -1.54% | 120.55 | 123.47 | 3,360,054 |
| 25 Oct 2024 | 122.55 | 1.98 | 1.64% | 121.75 | 124.79 | 4,033,421 |
| 24 Oct 2024 | 120.57 | 1.08 | 0.90% | 119.36 | 121.39 | 3,605,455 |
| 23 Oct 2024 | 119.49 | -0.91 | -0.76% | 117.82 | 121.56 | 4,420,440 |
| 22 Oct 2024 | 120.40 | -5.26 | -4.19% | 119.35 | 124.02 | 6,972,474 |
| 21 Oct 2024 | 125.66 | -0.80 | -0.63% | 125.17 | 126.98 | 4,399,970 |
| 18 Oct 2024 | 126.46 | -2.72 | -2.11% | 125.20 | 129.58 | 5,487,525 |
| 17 Oct 2024 | 129.18 | 2.45 | 1.93% | 128.00 | 131.60 | 5,599,299 |
| 16 Oct 2024 | 126.73 | 0.90 | 0.72% | 124.80 | 127.51 | 3,824,275 |
| 15 Oct 2024 | 125.83 | -2.52 | -1.96% | 125.66 | 131.13 | 6,012,630 |
| 14 Oct 2024 | 128.35 | 0.62 | 0.49% | 127.40 | 130.26 | 5,946,980 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 130.97 | 141.33 | 129.75 | 136.62 | 7,042,264 | 5.85 | 4.46% |
| 1 Month | 129.21 | 141.33 | 117.82 | 129.00 | 6,690,878 | 7.60 | 5.89% |
| 3 Months | 111.75 | 141.33 | 101.41 | 118.29 | 9,694,169 | 25.07 | 22.43% |
| 6 Months | 133.89 | 179.70 | 86.93 | 128.40 | 12,360,850 | 2.93 | 2.18% |
| 1 Year | 72.85 | 179.70 | 67.51 | 119.94 | 9,355,692 | 63.97 | 87.80% |
| 3 Years | 56.36 | 179.70 | 32.895 | 86.94 | 5,904,184 | 80.46 | 142.75% |
| 5 Years | 54.79 | 179.70 | 25.51 | 82.75 | 4,586,969 | 82.03 | 149.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
