We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dell Technologies Inc | NYSE:DELL | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -4.20 | -3.37% | 120.44 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 124.16 | 117.43 | 122.91 | 7,204,386 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 118.78 | -5.86 | -4.70% | 117.43 | 124.16 | 7,200,897 |
| 30 Apr 2024 | 124.64 | -3.06 | -2.40% | 123.8401 | 126.99 | 5,047,900 |
| 29 Apr 2024 | 127.70 | 2.64 | 2.11% | 123.2701 | 127.73 | 5,002,126 |
| 26 Apr 2024 | 125.06 | 0.15 | 0.12% | 123.04 | 126.55 | 5,511,106 |
| 25 Apr 2024 | 124.91 | 4.71 | 3.92% | 117.00 | 125.28 | 6,567,948 |
| 24 Apr 2024 | 120.20 | -0.43 | -0.36% | 119.31 | 126.01 | 5,807,388 |
| 23 Apr 2024 | 120.63 | 5.09 | 4.41% | 115.70 | 121.0793 | 5,080,127 |
| 22 Apr 2024 | 115.54 | 0.67 | 0.58% | 114.25 | 118.34 | 5,404,663 |
| 19 Apr 2024 | 114.87 | -3.50 | -2.96% | 114.30 | 119.18 | 9,579,160 |
| 18 Apr 2024 | 118.37 | -1.25 | -1.04% | 115.51 | 119.65 | 5,051,871 |
| 17 Apr 2024 | 119.62 | -1.46 | -1.21% | 118.31 | 123.67 | 5,332,492 |
| 16 Apr 2024 | 121.08 | 3.27 | 2.78% | 116.83 | 121.74 | 6,844,431 |
| 15 Apr 2024 | 117.81 | 0.05 | 0.04% | 117.27 | 122.50 | 6,751,242 |
| 12 Apr 2024 | 117.76 | -6.28 | -5.06% | 117.61 | 122.35 | 7,491,478 |
| 11 Apr 2024 | 124.04 | 0.67 | 0.54% | 123.14 | 125.78 | 5,049,208 |
| 10 Apr 2024 | 123.37 | -0.36 | -0.29% | 122.58 | 126.07 | 5,672,303 |
| 09 Apr 2024 | 123.73 | -3.42 | -2.69% | 120.45 | 126.75 | 9,988,732 |
| 08 Apr 2024 | 127.15 | -5.57 | -4.20% | 125.56 | 133.4399 | 11,937,820 |
| 05 Apr 2024 | 132.72 | 5.56 | 4.37% | 123.51 | 132.92 | 10,476,900 |
| 04 Apr 2024 | 127.16 | -1.42 | -1.10% | 126.675 | 136.16 | 19,478,940 |
| 03 Apr 2024 | 128.58 | 10.14 | 8.56% | 117.49 | 129.76 | 19,370,368 |
| 02 Apr 2024 | 118.44 | -1.20 | -1.00% | 115.31 | 118.79 | 4,949,114 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 126.01 | 127.73 | 117.00 | 124.41 | 5,587,294 | -5.57 | -4.42% |
| 1 Month | 117.49 | 136.16 | 114.25 | 123.84 | 8,072,310 | 2.95 | 2.51% |
| 3 Months | 83.44 | 136.16 | 80.49 | 114.70 | 8,416,453 | 37.00 | 44.34% |
| 6 Months | 67.29 | 136.16 | 66.75 | 100.26 | 6,214,445 | 53.15 | 78.99% |
| 1 Year | 43.49 | 136.16 | 43.385 | 81.55 | 5,503,892 | 76.95 | 176.94% |
| 3 Years | 98.76 | 136.16 | 32.895 | 66.72 | 4,223,503 | 21.68 | 21.95% |
| 5 Years | 67.90 | 136.16 | 25.51 | 64.36 | 3,569,159 | 52.54 | 77.38% |
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
