Dark

DVMT
Dell Technologies Inc
stock NYSE

Inactive

Dec 27, 2018

80.00USD-1.393%(-1.13)1,919,971

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-27	80.5500	81.6000	79.2500	80.0000	-1.393%	1,919,971	0.000%
2018-12-26	79.2300	81.1800	78.8600	81.1300	+0.783%	1,570,648	-1.393%
2018-12-24	81.5000	82.5400	75.1000	80.5000	-21.639%	2,079,887	-0.621%
2018-12-21	103.4800	103.9170	100.3100	102.7300	-0.658%	8,413,886	-22.126%
2018-12-20	105.0900	105.6350	102.3000	103.4100	-1.373%	6,084,356	-22.638%
2018-12-19	106.0000	106.9000	104.6100	104.8500	-0.954%	6,052,389	-23.701%
2018-12-18	105.5000	106.4900	104.9000	105.8600	+0.742%	5,734,439	-24.428%
2018-12-17	105.6000	105.7300	104.8100	105.0800	-0.671%	4,587,564	-23.868%
2018-12-14	104.9000	105.9100	104.9000	105.7900	+0.275%	3,928,716	-24.378%
2018-12-13	105.2000	105.9800	104.6700	105.5000	+0.467%	3,794,079	-24.171%
2018-12-12	106.2000	106.2400	104.7500	105.0100	+0.267%	3,993,631	-23.817%
2018-12-11	105.3000	106.0000	103.9300	104.7300	+0.596%	4,063,051	-23.613%
2018-12-10	104.2400	104.8200	102.8100	104.1100	+0.106%	3,453,393	-23.158%
2018-12-07	105.3500	105.8200	103.5000	104.0000	-1.524%	3,642,766	-23.077%
2018-12-06	103.8500	105.6900	103.4500	105.6100	+1.101%	4,800,287	-24.250%
2018-12-04	105.0000	105.3700	103.4100	104.4600	-1.014%	3,530,608	-23.416%
2018-12-03	106.3400	106.7000	104.7300	105.5300	+0.047%	3,557,551	-24.192%
2018-11-30	107.0000	107.0800	104.5681	105.4800	-0.491%	6,162,371	-24.156%
2018-11-29	105.6100	106.8400	105.0000	106.0000	-0.563%	3,255,028	-24.528%
2018-11-28	105.3600	106.8600	104.6900	106.6000	+1.854%	3,877,920	-24.953%
2018-11-27	105.3000	105.4650	104.4600	104.6600	-0.918%	1,785,496	-23.562%
2018-11-26	104.9300	105.6900	104.9100	105.6300	+1.645%	3,898,159	-24.264%
2018-11-23	102.3000	104.5900	102.2900	103.9200	+0.903%	1,753,103	-23.018%
2018-11-21	103.1200	103.4300	101.8100	102.9900	+0.341%	1,685,675	-22.323%
2018-11-20	102.1300	103.2300	101.6500	102.6400	-0.639%	3,082,610	-22.058%
2018-11-19	104.4600	104.8900	102.7000	103.3000	-1.120%	4,603,474	-22.556%
2018-11-16	105.2700	105.4400	104.4000	104.4700	-0.562%	4,484,716	-23.423%
2018-11-15	106.6300	107.2200	104.5000	105.0600	-0.596%	14,123,139	-23.853%
2018-11-14	103.2000	106.0500	101.0500	105.6900	+4.056%	6,080,701	-24.307%
2018-11-13	98.7800	103.6000	98.1500	101.5700	+3.117%	4,351,925	-21.237%
2018-11-12	98.0300	99.0100	96.1400	98.5000	+0.459%	1,385,607	-18.782%
2018-11-09	98.3300	98.8600	96.7800	98.0500	-0.879%	1,347,053	-18.409%
2018-11-08	97.9000	99.4000	97.3550	98.9200	+1.083%	987,166	-19.127%
2018-11-07	95.0000	98.6000	94.4400	97.8600	+6.254%	2,588,148	-18.251%
2018-11-06	91.6100	92.7300	91.1100	92.1000	+0.425%	493,198	-13.138%
2018-11-05	91.6600	91.8600	89.5700	91.7100	+0.581%	1,075,408	-12.769%
2018-11-02	91.6500	91.8500	89.5100	91.1800	+0.022%	775,073	-12.261%
2018-11-01	90.8900	92.4400	90.5000	91.1600	+0.852%	1,941,022	-12.242%
2018-10-31	89.8100	91.2000	89.8100	90.3900	+1.928%	1,274,121	-11.495%
2018-10-30	87.0000	88.8200	86.7700	88.6800	+2.213%	1,053,336	-9.788%
2018-10-29	89.9000	90.9900	85.7500	86.7600	-1.933%	1,221,417	-7.792%
2018-10-26	89.0500	90.1500	88.0000	88.4700	-2.620%	1,632,792	-9.574%
2018-10-25	90.7400	91.6300	89.8500	90.8500	+1.113%	1,212,707	-11.943%
2018-10-24	92.5800	92.8500	89.8500	89.8500	-3.252%	2,367,985	-10.963%
2018-10-23	93.5100	93.8600	91.8050	92.8700	-1.943%	1,371,183	-13.858%
2018-10-22	94.2300	95.4000	93.6087	94.7100	+0.992%	1,467,705	-15.532%
2018-10-19	94.6800	95.2500	93.3400	93.7800	-0.751%	1,934,182	-14.694%
2018-10-18	94.9800	95.2700	94.0400	94.4900	-0.641%	1,730,220	-15.335%
2018-10-17	95.9300	96.0000	94.2500	95.1000	-0.585%	1,277,424	-15.878%
2018-10-16	95.4100	96.2600	94.7900	95.6600	+0.695%	1,531,487	-16.370%
2018-10-15	96.0000	96.9400	94.5400	95.0000	+0.529%	2,628,974	-15.789%
2018-10-12	93.3000	94.6100	92.5800	94.5000	+3.009%	1,696,414	-15.344%
2018-10-11	92.4700	93.1900	90.8800	91.7400	-0.789%	2,009,466	-12.797%
2018-10-10	94.7200	94.7200	92.1200	92.4700	-2.231%	2,680,150	-13.485%
2018-10-09	95.2800	96.0900	93.2500	94.5800	-1.015%	4,053,316	-15.416%
2018-10-08	96.3200	97.1000	94.8800	95.5500	-1.454%	2,065,182	-16.274%
2018-10-05	97.1800	97.8890	95.6500	96.9600	+0.279%	2,616,965	-17.492%
2018-10-04	97.2100	97.2100	95.9200	96.6900	+0.083%	1,979,477	-17.261%
2018-10-03	97.1100	97.5000	96.0000	96.6100	-0.155%	1,435,362	-17.193%
2018-10-02	96.7300	97.2700	96.3200	96.7600	+0.052%	1,854,074	-17.321%
2018-10-01	97.1800	97.8400	96.5550	96.7100	-0.422%	712,977	-17.278%
2018-09-28	97.0400	97.3700	96.5500	97.1200	-0.134%	1,322,622	-17.628%
2018-09-27	96.5000	97.2900	96.3700	97.2500	+0.662%	1,249,658	-17.738%
2018-09-26	97.1200	97.2800	96.1900	96.6100	-0.351%	1,353,434	-17.193%
2018-09-25	96.6900	97.0000	96.2500	96.9500	+0.780%	1,698,846	-17.483%
2018-09-24	95.9000	96.2800	94.2200	96.2000	0.000%	3,093,903	-16.840%
2018-09-21	96.5000	96.5000	95.5800	96.2000	+0.250%	2,558,785	-16.840%
2018-09-20	95.8400	96.1800	95.2000	95.9600	+0.524%	1,263,447	-16.632%
2018-09-19	96.4800	96.4800	94.8200	95.4600	-0.955%	1,604,943	-16.195%
2018-09-18	97.1200	98.2700	96.3700	96.3800	-0.966%	1,803,927	-16.995%
2018-09-17	98.5400	98.7800	97.1600	97.3200	-1.348%	1,266,475	-17.797%
2018-09-14	97.4500	99.0200	97.4000	98.6500	+1.335%	1,396,433	-18.905%
2018-09-13	96.9600	97.6800	96.6500	97.3500	+0.123%	3,169,519	-17.822%
2018-09-12	96.5000	97.5700	96.0900	97.2300	+0.548%	1,442,072	-17.721%
2018-09-11	96.5100	97.0800	96.2800	96.7000	-0.155%	1,022,702	-17.270%
2018-09-10	96.6000	97.0000	96.1300	96.8500	+0.613%	1,529,882	-17.398%
2018-09-07	95.5000	96.4500	95.2100	96.2600	+0.396%	1,119,378	-16.892%
2018-09-06	95.6900	96.7800	95.4600	95.8800	+0.199%	1,216,067	-16.562%
2018-09-05	95.8200	96.5899	95.0800	95.6900	-0.478%	1,110,834	-16.397%
2018-09-04	96.0700	96.5000	95.1100	96.1500	-0.021%	1,458,328	-16.797%
2018-08-31	96.4400	97.1000	95.8200	96.1700	-0.476%	922,913	-16.814%
2018-08-30	95.6800	96.9400	95.5900	96.6300	+0.583%	930,479	-17.210%
2018-08-29	95.4600	96.4700	95.3300	96.0700	+0.850%	1,395,070	-16.727%
2018-08-28	95.5700	95.6400	94.4323	95.2600	-0.157%	1,375,019	-16.019%
2018-08-27	96.0000	96.0800	95.2000	95.4100	+0.073%	1,244,793	-16.151%
2018-08-24	95.1300	95.8700	94.5800	95.3400	+0.031%	2,072,632	-16.090%
2018-08-23	95.8300	96.0500	95.1900	95.3100	-0.439%	2,217,374	-16.063%
2018-08-22	95.2000	95.9250	95.1000	95.7300	+0.662%	2,535,349	-16.432%
2018-08-21	95.2500	95.6250	94.9200	95.1000	+0.074%	1,382,808	-15.878%
2018-08-20	95.0500	95.4200	94.8200	95.0300	+0.021%	1,129,256	-15.816%
2018-08-17	95.2700	95.8800	94.8900	95.0100	-0.596%	835,864	-15.798%
2018-08-16	95.6300	96.0250	94.8600	95.5800	+0.951%	1,497,801	-16.300%
2018-08-15	94.4400	95.0600	94.0000	94.6800	-0.190%	1,393,187	-15.505%
2018-08-14	94.1000	94.9700	93.8200	94.8600	+0.915%	747,919	-15.665%
2018-08-13	94.4800	95.0700	93.7200	94.0000	-0.561%	874,198	-14.894%
2018-08-10	93.8300	95.1000	93.6900	94.5300	-0.211%	691,495	-15.371%
2018-08-09	94.4800	95.1700	94.1100	94.7300	+0.616%	594,878	-15.549%
2018-08-08	93.8600	94.3300	93.4300	94.1500	+0.480%	797,868	-15.029%
2018-08-07	94.0300	94.5700	93.2500	93.7000	+0.278%	1,006,855	-14.621%
2018-08-06	92.8600	93.7500	92.8600	93.4400	+0.376%	925,918	-14.384%
2018-08-03	93.1600	93.3800	92.3900	93.0900	+0.054%	1,114,248	-14.062%
2018-08-02	92.5000	93.2700	92.5000	93.0400	+0.345%	904,955	-14.015%
2018-08-01	92.5200	93.3900	92.4200	92.7200	+0.216%	1,618,919	-13.719%
2018-07-31	92.7200	93.3300	92.2700	92.5200	-0.205%	1,525,232	-13.532%
2018-07-30	93.3800	93.5700	92.0700	92.7100	-1.025%	1,742,356	-13.709%
2018-07-27	94.0300	94.3300	93.4500	93.6700	-0.773%	1,281,301	-14.594%
2018-07-26	92.9400	94.6200	92.9100	94.4000	+0.640%	1,577,159	-15.254%
2018-07-25	93.1900	93.8000	92.8500	93.8000	+0.752%	521,970	-14.712%
2018-07-24	93.8900	94.1700	92.6200	93.1000	-0.555%	1,109,297	-14.071%
2018-07-23	94.1300	94.2200	93.2000	93.6200	-0.742%	1,722,730	-14.548%
2018-07-20	94.7800	94.8900	94.2900	94.3200	-0.443%	1,297,657	-15.182%
2018-07-19	94.8500	95.0000	94.1000	94.7400	-0.347%	1,129,779	-15.558%
2018-07-18	94.8600	95.1300	94.5400	95.0700	+0.221%	1,446,060	-15.851%
2018-07-17	94.1000	95.1500	94.0700	94.8600	+0.084%	1,403,749	-15.665%
2018-07-16	95.2300	95.6600	94.6600	94.7800	-0.126%	1,233,410	-15.594%
2018-07-13	95.1200	95.3300	94.1500	94.9000	-0.231%	1,017,211	-15.701%
2018-07-12	94.3400	95.3700	94.1800	95.1200	+1.095%	1,032,883	-15.896%
2018-07-11	93.5000	94.4500	93.4900	94.0900	-0.297%	1,415,228	-14.975%
2018-07-10	94.5900	96.1500	93.5200	94.3700	+0.790%	2,872,701	-15.227%
2018-07-09	94.4100	94.4300	92.8000	93.6300	+0.311%	2,512,327	-14.557%
2018-07-06	93.8200	93.9900	92.7600	93.3400	-0.543%	1,354,667	-14.292%
2018-07-05	95.0000	95.0000	93.4800	93.8500	-1.033%	3,587,080	-14.758%
2018-07-03	93.1200	95.1800	92.9150	94.8300	+2.852%	4,695,787	-15.639%
2018-07-02	94.6900	94.7300	90.0600	92.2000	+9.009%	16,169,289	-13.232%
2018-06-29	85.4900	86.6300	84.5800	84.5800	-0.809%	814,891	-5.415%
2018-06-28	83.9500	85.5300	83.5100	85.2700	+1.512%	1,092,387	-6.180%
2018-06-27	86.7800	86.9300	83.9300	84.0000	-2.845%	816,884	-4.762%
2018-06-26	86.1300	86.8400	85.5700	86.4600	+0.582%	1,061,570	-7.472%
2018-06-25	88.5300	88.7700	85.1100	85.9600	-3.176%	881,269	-6.933%
2018-06-22	88.7600	90.1150	86.8200	88.7800	-0.348%	3,954,716	-9.890%
2018-06-21	89.3400	89.6500	88.1200	89.0900	-0.123%	1,698,275	-10.203%
2018-06-20	89.1000	90.8600	89.1000	89.2000	+0.225%	1,219,709	-10.314%
2018-06-19	88.4200	89.1000	87.3800	89.0000	-0.636%	856,021	-10.112%
2018-06-18	87.4900	89.6100	87.0000	89.5700	+1.335%	1,331,474	-10.684%
2018-06-15	87.6400	88.8500	87.1500	88.3900	+0.546%	1,503,343	-9.492%
2018-06-14	88.1500	89.3200	87.1500	87.9100	0.000%	1,239,138	-8.998%
2018-06-13	87.0000	88.4500	86.2400	87.9100	+1.384%	1,859,519	-8.998%
2018-06-12	87.6400	87.9700	86.2400	86.7100	-1.061%	938,751	-7.738%
2018-06-11	88.3000	88.3000	87.1100	87.6400	-0.781%	728,437	-8.717%
2018-06-08	88.0000	88.6800	86.9200	88.3300	+0.307%	1,364,949	-9.431%
2018-06-07	87.3800	88.0800	86.7000	88.0600	+0.813%	1,446,213	-9.153%
2018-06-06	86.7300	87.4800	86.4900	87.3500	+0.808%	2,125,398	-8.414%
2018-06-05	85.2400	86.7700	84.5100	86.6500	+1.905%	2,047,687	-7.675%
2018-06-04	85.5900	86.4800	82.9400	85.0300	+0.212%	2,127,234	-5.916%
2018-06-01	82.5100	85.8800	82.5100	84.8500	+5.195%	3,785,968	-5.716%
2018-05-31	81.0700	81.2900	80.0100	80.6600	-0.469%	3,840,236	-0.818%
2018-05-30	81.1900	81.6000	79.9200	81.0400	+0.608%	1,935,596	-1.283%
2018-05-29	81.8000	81.8000	80.4200	80.5500	-1.792%	1,373,125	-0.683%
2018-05-25	82.6100	82.9300	81.9000	82.0200	-0.786%	987,921	-2.463%
2018-05-24	81.9600	82.8900	81.2800	82.6700	+0.952%	1,388,984	-3.230%
2018-05-23	80.4400	82.0000	79.8116	81.8900	+1.387%	2,256,185	-2.308%
2018-05-22	80.2400	80.9400	78.6800	80.7700	+0.373%	1,817,326	-0.953%
2018-05-21	79.1200	80.9100	78.5000	80.4700	+2.106%	3,863,153	-0.584%
2018-05-18	76.1300	80.6400	75.9200	78.8100	+6.041%	6,565,472	+1.510%
2018-05-17	73.6400	75.4700	73.6400	74.3200	+0.135%	912,292	+7.643%
2018-05-16	74.0000	74.8100	73.0900	74.2200	+0.406%	831,023	+7.788%
2018-05-15	72.9100	74.2600	72.5300	73.9200	+0.353%	874,871	+8.225%
2018-05-14	74.6900	75.0500	73.0100	73.6600	-0.888%	851,858	+8.607%
2018-05-11	74.6500	74.6750	73.8500	74.3200	-0.495%	957,740	+7.643%
2018-05-10	72.9100	75.4100	72.8600	74.6900	+2.709%	1,314,101	+7.109%
2018-05-09	72.2800	73.6500	72.0700	72.7200	+0.986%	1,523,542	+10.011%
2018-05-08	72.5200	72.5200	71.0400	72.0100	-0.662%	1,498,837	+11.096%
2018-05-07	73.0000	74.1000	72.3100	72.4900	-0.631%	577,728	+10.360%
2018-05-04	70.8700	73.5450	70.5800	72.9500	+2.458%	841,074	+9.664%
2018-05-03	70.7800	71.3200	69.1300	71.2000	+0.707%	1,403,649	+12.360%
2018-05-02	71.2800	71.5000	70.3800	70.7000	-0.994%	1,154,718	+13.154%
2018-05-01	71.4600	72.0800	70.6700	71.4100	-0.502%	1,028,538	+12.029%
2018-04-30	72.6600	73.0500	71.0100	71.7700	-1.170%	1,076,442	+11.467%
2018-04-27	73.3000	73.8500	72.5500	72.6200	-0.480%	704,872	+10.162%
2018-04-26	72.0700	73.2450	71.8300	72.9700	+1.658%	601,877	+9.634%
2018-04-25	72.0400	72.7100	70.9100	71.7800	-0.897%	669,864	+11.452%
2018-04-24	73.3900	74.0000	72.0400	72.4300	-0.903%	1,212,323	+10.451%
2018-04-23	72.8600	73.2900	72.3300	73.0900	+0.578%	1,110,216	+9.454%
2018-04-20	73.4000	74.0700	71.8750	72.6700	-1.664%	1,916,921	+10.087%
2018-04-19	75.2700	75.6600	73.5300	73.9000	-2.494%	1,096,175	+8.254%
2018-04-18	76.6700	76.9000	75.3500	75.7900	+0.531%	1,766,890	+5.555%
2018-04-17	74.7000	75.7600	74.1700	75.3900	+1.399%	2,387,400	+6.115%
2018-04-16	75.2000	75.7000	72.4600	74.3500	+1.989%	2,392,173	+7.599%
2018-04-13	73.0200	73.3800	72.0300	72.9000	+0.303%	816,756	+9.739%
2018-04-12	72.1800	73.0800	72.0000	72.6800	+1.043%	621,605	+10.072%
2018-04-11	72.5600	73.0200	71.7400	71.9300	-1.181%	453,968	+11.219%
2018-04-10	73.0500	73.4400	72.0600	72.7900	+1.238%	757,774	+9.905%
2018-04-09	71.5000	73.3500	71.3800	71.9000	+0.856%	721,822	+11.266%
2018-04-06	72.3800	72.9100	70.7200	71.2900	-2.088%	812,016	+12.218%
2018-04-05	73.5300	73.9400	72.1500	72.8100	-0.219%	768,561	+9.875%
2018-04-04	71.7000	73.2300	71.2600	72.9700	+0.206%	682,865	+9.634%
2018-04-03	72.7500	73.1860	71.5700	72.8200	+0.358%	879,471	+9.860%
2018-04-02	73.3000	73.8500	70.8500	72.5600	-0.888%	1,150,608	+10.254%
2018-03-29	72.1700	73.6200	71.7600	73.2100	+1.540%	1,441,345	+9.275%
2018-03-28	73.6600	73.8500	71.7000	72.1000	-2.144%	1,523,488	+10.957%
2018-03-27	75.6200	76.1800	73.2200	73.6800	-1.930%	1,198,649	+8.578%
2018-03-26	74.3600	75.3900	73.5600	75.1300	+2.721%	1,115,688	+6.482%
2018-03-23	74.4200	76.2500	72.9900	73.1400	-1.773%	1,985,655	+9.379%
2018-03-22	75.4400	75.6700	74.3500	74.4600	-2.026%	1,469,899	+7.440%
2018-03-21	78.1900	78.1900	75.9000	76.0000	-2.863%	1,170,122	+5.263%
2018-03-20	77.5100	79.0600	77.5100	78.2400	+0.346%	865,895	+2.249%
2018-03-19	77.5600	78.1000	76.6500	77.9700	+0.013%	1,151,959	+2.604%
2018-03-16	77.9000	78.5000	77.5800	77.9600	+0.438%	1,228,537	+2.617%
2018-03-15	78.0000	78.1200	77.0700	77.6200	-0.257%	1,151,092	+3.066%
2018-03-14	77.5000	78.0999	76.8200	77.8200	+0.621%	920,949	+2.801%
2018-03-13	77.9100	77.9950	76.6900	77.3400	-0.566%	1,420,858	+3.439%
2018-03-12	78.7000	79.2600	77.4100	77.7800	-0.892%	1,347,545	+2.854%
2018-03-09	77.5300	78.6400	76.7700	78.4800	+1.369%	1,279,875	+1.937%
2018-03-08	77.5200	79.8400	77.0201	77.4200	+0.155%	1,987,509	+3.332%
2018-03-07	75.1400	77.5300	75.1110	77.3000	+2.249%	2,179,748	+3.493%
2018-03-06	74.3200	75.8000	74.3200	75.6000	+2.162%	1,732,852	+5.820%
2018-03-05	73.2600	74.2500	72.2700	74.0000	+0.462%	1,885,150	+8.108%
2018-03-02	72.8400	74.0900	70.3100	73.6600	-2.269%	2,416,400	+8.607%
2018-03-01	74.0800	77.4200	71.7600	75.3700	+1.454%	5,707,704	+6.143%
2018-02-28	73.8700	75.4200	73.7675	74.2900	+2.131%	1,952,197	+7.686%
2018-02-27	72.6500	73.2000	72.1800	72.7400	+0.483%	1,118,033	+9.981%
2018-02-26	72.1300	72.8900	71.6400	72.3900	+0.850%	826,433	+10.513%
2018-02-23	71.1300	72.1400	70.7800	71.7800	+1.729%	1,315,413	+11.452%
2018-02-22	70.3200	71.2000	69.8000	70.5600	+0.915%	1,579,786	+13.379%
2018-02-21	70.0000	71.1000	69.7700	69.9200	+0.143%	1,297,260	+14.416%
2018-02-20	69.2400	70.1000	68.8300	69.8200	+0.043%	1,487,498	+14.580%
2018-02-16	69.0000	70.6600	68.7700	69.7900	+1.101%	1,266,714	+14.630%
2018-02-15	70.4000	70.4890	68.3900	69.0300	-1.202%	1,262,745	+15.892%
2018-02-14	67.9100	70.0490	67.7500	69.8700	+2.299%	1,751,413	+14.498%
2018-02-13	67.5000	68.7600	67.1000	68.3000	+0.397%	1,791,536	+17.130%
2018-02-12	67.5800	68.7500	67.0300	68.0300	+1.085%	2,290,028	+17.595%
2018-02-09	66.5500	67.9300	64.9600	67.3000	+2.560%	2,585,109	+18.871%
2018-02-08	66.7600	67.7300	65.3700	65.6200	-1.722%	3,440,852	+21.914%
2018-02-07	67.1100	68.9700	66.7650	66.7700	-0.684%	2,017,448	+19.814%
2018-02-06	66.0000	68.4600	65.3100	67.2300	-0.518%	3,120,441	+18.994%
2018-02-05	70.1600	71.4500	67.4400	67.5800	-4.683%	3,299,377	+18.378%
2018-02-02	70.9600	72.3500	68.7050	70.9000	+0.925%	5,468,408	+12.835%
2018-02-01	71.2300	72.3900	69.8200	70.2500	-2.022%	4,684,754	+13.879%
2018-01-31	70.8700	73.3700	70.3800	71.7000	+2.312%	5,984,627	+11.576%
2018-01-30	73.4000	73.5400	69.3400	70.0800	-6.310%	6,051,032	+14.155%
2018-01-29	84.0000	86.0400	72.2200	74.8000	-9.596%	18,466,393	+6.952%
2018-01-26	91.4300	92.4000	76.5300	82.7400	-6.445%	35,703,794	-3.312%
2018-01-25	88.7900	89.2000	87.7700	88.4400	+0.079%	775,246	-9.543%
2018-01-24	89.0000	89.8800	87.7565	88.3700	-0.830%	792,320	-9.472%
2018-01-23	88.6700	89.5000	88.5300	89.1100	+0.202%	831,368	-10.223%
2018-01-22	88.5600	89.4400	87.7400	88.9300	+0.497%	1,332,752	-10.042%
2018-01-19	88.2700	88.9500	88.1000	88.4900	+0.113%	860,477	-9.594%
2018-01-18	88.0700	88.5200	87.6300	88.3900	+0.318%	961,019	-9.492%
2018-01-17	86.8200	88.4400	86.0850	88.1100	+2.346%	767,614	-9.204%
2018-01-16	87.2300	87.7400	85.9400	86.0900	-0.761%	694,113	-7.074%
2018-01-12	86.8700	87.3300	86.1800	86.7500	-0.092%	1,538,270	-7.781%
2018-01-11	85.5100	86.8400	85.3000	86.8300	+2.624%	913,656	-7.866%
2018-01-10	83.8000	84.6200	83.3900	84.6100	+0.392%	678,736	-5.449%
2018-01-09	85.5000	85.5000	84.2300	84.2800	-1.288%	777,219	-5.078%
2018-01-08	85.0900	85.4700	84.7500	85.3800	-0.023%	1,039,179	-6.301%
2018-01-05	85.0000	85.6600	84.8000	85.4000	+0.731%	694,814	-6.323%
2018-01-04	83.4100	84.9500	83.2731	84.7800	+1.777%	1,386,868	-5.638%
2018-01-03	82.5700	84.0300	82.4600	83.3000	+1.055%	1,599,488	-3.962%
2018-01-02	81.5300	82.5200	81.5000	82.4300	+1.415%	665,725	-2.948%
2017-12-29	81.3600	81.5100	80.7400	81.2800	+0.309%	882,322	-1.575%
2017-12-28	81.3400	81.6700	80.6000	81.0300	-0.283%	1,398,051	-1.271%
2017-12-27	81.2300	81.8200	80.8900	81.2600	-0.147%	1,153,555	-1.551%
2017-12-26	81.8000	81.8900	81.1170	81.3800	-0.853%	1,502,414	-1.696%
2017-12-22	82.3700	83.0000	81.7900	82.0800	-0.557%	1,028,095	-2.534%
2017-12-21	83.3300	83.6300	82.4000	82.5400	-0.972%	846,156	-3.077%
2017-12-20	83.9000	84.1400	82.7000	83.3500	+0.012%	1,586,398	-4.019%
2017-12-19	84.4800	84.4800	82.8300	83.3400	-1.687%	2,351,168	-4.008%
2017-12-18	81.4800	84.7700	81.1700	84.7700	+4.667%	2,104,282	-5.627%
2017-12-15	80.2200	81.1100	79.3700	80.9900	+1.542%	1,588,692	-1.222%
2017-12-14	80.8100	81.1600	79.7250	79.7600	-0.536%	1,086,180	+0.301%
2017-12-13	79.5600	80.7700	79.2000	80.1900	+1.186%	1,633,866	-0.237%
2017-12-12	79.0400	80.0000	78.3700	79.2500	-0.050%	2,135,553	+0.946%
2017-12-11	77.4600	79.3400	77.1000	79.2900	+2.641%	1,215,719	+0.895%
2017-12-08	76.8300	77.6900	75.9400	77.2500	+1.792%	2,874,459	+3.560%
2017-12-07	75.8200	76.9700	75.5600	75.8900	+1.106%	2,010,790	+5.416%
2017-12-06	74.0000	75.4800	73.7500	75.0600	+0.792%	2,197,198	+6.581%
2017-12-05	74.5700	75.8200	73.5600	74.4700	-0.561%	1,720,304	+7.426%
2017-12-04	80.1900	80.2500	74.6600	74.8900	-6.341%	2,389,411	+6.823%
2017-12-01	77.6000	81.9300	77.3000	79.9600	+2.198%	3,873,434	+0.050%
2017-11-30	78.5500	78.8600	76.6000	78.2400	+0.321%	8,465,669	+2.249%
2017-11-29	82.4500	82.4500	76.8400	77.9900	-5.535%	2,383,851	+2.577%
2017-11-28	82.1500	82.8800	81.9800	82.5600	+0.794%	2,274,634	-3.101%
2017-11-27	81.1200	82.1500	80.9500	81.9100	+1.186%	1,613,372	-2.332%
2017-11-24	80.8000	81.3900	79.9100	80.9500	+0.198%	839,969	-1.174%
2017-11-22	82.1200	82.4000	80.6800	80.7900	-1.751%	1,481,963	-0.978%
2017-11-21	81.2600	82.8800	80.9900	82.2300	+1.194%	1,866,686	-2.712%
2017-11-20	81.4800	82.2300	81.2100	81.2600	-0.282%	1,246,193	-1.551%
2017-11-17	81.1800	81.8900	80.8900	81.4900	+0.197%	1,119,414	-1.828%
2017-11-16	80.7600	82.0000	80.6800	81.3300	+1.321%	1,263,977	-1.635%
2017-11-15	80.9200	81.1300	79.6800	80.2700	-1.497%	1,555,781	-0.336%
2017-11-14	81.6000	81.9300	81.3000	81.4900	-0.391%	1,138,225	-1.828%
2017-11-13	81.8900	82.4100	81.4400	81.8100	-0.932%	1,055,681	-2.212%
2017-11-10	81.6700	82.6000	81.6200	82.5800	+0.855%	768,574	-3.124%
2017-11-09	81.4300	82.1900	80.6600	81.8800	-0.522%	1,216,167	-2.296%
2017-11-08	82.0900	82.8250	81.8700	82.3100	-0.206%	855,061	-2.806%
2017-11-07	81.7600	82.6800	81.7300	82.4800	+1.178%	944,942	-3.007%
2017-11-06	81.0000	82.2300	80.9000	81.5200	+0.804%	1,319,219	-1.865%
2017-11-03	81.6800	81.8500	80.4600	80.8700	-1.209%	972,171	-1.076%
2017-11-02	82.2000	82.2300	81.2200	81.8600	-0.655%	1,053,226	-2.272%
2017-11-01	83.3200	83.3200	82.0400	82.4000	-0.447%	1,113,158	-2.913%
2017-10-31	83.2100	83.3200	82.4200	82.7700	-0.457%	2,051,845	-3.347%
2017-10-30	83.8100	83.8800	82.9100	83.1500	-0.870%	770,604	-3.788%
2017-10-27	83.2600	83.9800	82.8600	83.8800	+1.097%	971,819	-4.626%
2017-10-26	82.7500	83.2000	82.6201	82.9700	+0.448%	793,894	-3.580%
2017-10-25	82.8300	83.3500	82.1100	82.6000	-0.781%	1,339,769	-3.148%
2017-10-24	82.6700	83.2500	82.5300	83.2500	+0.653%	1,035,450	-3.904%
2017-10-23	82.4200	83.1710	82.4000	82.7100	+0.571%	1,147,817	-3.277%
2017-10-20	82.0000	82.5000	81.8200	82.2400	+0.735%	1,145,724	-2.724%
2017-10-19	81.2700	81.7500	80.9200	81.6400	+0.356%	1,576,616	-2.009%
2017-10-18	81.1400	81.7000	81.1000	81.3500	+0.444%	2,206,256	-1.659%
2017-10-17	81.1500	81.4500	80.8100	80.9900	-0.136%	925,015	-1.222%
2017-10-16	80.7700	81.4900	80.6900	81.1000	+0.521%	1,152,091	-1.356%
2017-10-13	80.5200	80.9600	80.3000	80.6800	+0.486%	917,569	-0.843%
2017-10-12	79.4800	80.4600	79.4400	80.2900	+1.172%	1,151,070	-0.361%
2017-10-11	79.0900	79.5000	78.8700	79.3600	+0.354%	1,180,324	+0.806%
2017-10-10	79.5400	79.8100	78.8700	79.0800	-0.227%	949,683	+1.163%
2017-10-09	79.1300	79.5200	79.0000	79.2600	+0.278%	734,589	+0.934%
2017-10-06	78.6500	79.0600	78.3400	79.0400	0.000%	1,356,451	+1.215%
2017-10-05	78.5000	79.1800	78.2500	79.0400	+1.048%	1,348,963	+1.215%
2017-10-04	78.2800	78.4400	77.7200	78.2200	-0.064%	1,159,297	+2.276%
2017-10-03	77.9900	78.6800	77.8950	78.2700	+0.423%	1,207,200	+2.210%
2017-10-02	77.2400	78.4300	77.2300	77.9400	+0.945%	1,433,525	+2.643%
2017-09-29	77.3100	77.6000	77.0600	77.2100	+0.078%	1,131,164	+3.614%
2017-09-28	77.1000	77.3400	76.5700	77.1500	+0.039%	1,103,042	+3.694%
2017-09-27	76.5100	77.5400	76.5100	77.1200	+1.314%	1,296,187	+3.734%
2017-09-26	76.5000	76.5800	75.9300	76.1200	+0.250%	2,267,597	+5.097%
2017-09-25	76.7200	76.9500	75.5800	75.9300	-1.402%	1,456,048	+5.360%
2017-09-22	76.6400	77.0100	76.4400	77.0100	+0.535%	883,818	+3.883%
2017-09-21	76.5800	77.1200	75.6980	76.6000	-0.299%	747,322	+4.439%
2017-09-20	76.7900	77.1500	76.5300	76.8300	+0.013%	1,598,466	+4.126%
2017-09-19	76.9800	77.2400	76.3900	76.8200	-0.039%	940,973	+4.140%
2017-09-18	76.8300	77.4300	76.5900	76.8500	-0.169%	986,789	+4.099%
2017-09-15	77.2600	77.4200	76.8400	76.9800	-0.491%	3,455,813	+3.923%
2017-09-14	76.7200	77.6900	76.5800	77.3600	+0.821%	1,561,645	+3.413%
2017-09-13	76.2600	76.9300	76.1400	76.7300	+0.630%	1,318,258	+4.262%
2017-09-12	75.5000	76.2650	75.2800	76.2500	+1.047%	1,139,545	+4.918%
2017-09-11	75.1200	75.6100	74.8600	75.4600	+1.616%	1,502,285	+6.016%
2017-09-08	74.3800	75.2630	74.2000	74.2600	-0.282%	1,187,790	+7.730%
2017-09-07	74.5000	75.3400	74.2800	74.4700	-0.281%	2,054,571	+7.426%
2017-09-06	75.0000	75.1400	74.6600	74.6800	-0.160%	2,099,149	+7.124%
2017-09-05	74.3700	75.1000	73.9100	74.8000	+0.054%	1,488,649	+6.952%
2017-09-01	74.9800	75.0700	74.4500	74.7600	-0.227%	1,363,728	+7.009%
2017-08-31	74.4600	75.0000	74.2900	74.9300	+0.943%	1,231,034	+6.766%
2017-08-30	73.0900	74.3000	72.9900	74.2300	+1.769%	1,013,772	+7.773%
2017-08-29	72.3800	73.2750	71.3900	72.9400	+0.192%	750,166	+9.679%
2017-08-28	71.7000	73.1600	71.4900	72.8000	+1.478%	996,903	+9.890%
2017-08-25	71.0200	72.6000	70.8500	71.7400	+2.603%	2,409,254	+11.514%
2017-08-24	69.2300	70.1100	69.2300	69.9200	+1.040%	843,811	+14.416%
2017-08-23	68.1400	69.2300	68.1400	69.2000	+0.713%	856,831	+15.607%
2017-08-22	68.0400	68.9700	67.8300	68.7100	+2.445%	1,093,853	+16.431%
2017-08-21	66.7600	67.2000	66.0800	67.0700	+0.389%	815,428	+19.278%
2017-08-18	66.2500	66.9900	65.9300	66.8100	+0.617%	383,359	+19.743%
2017-08-17	66.8300	67.6400	66.3800	66.4000	-1.220%	462,998	+20.482%
2017-08-16	66.2200	67.5800	66.1700	67.2200	+1.525%	587,027	+19.012%
2017-08-15	67.7600	67.9200	66.1800	66.2100	-2.259%	822,248	+20.828%
2017-08-14	64.9000	68.1500	64.9000	67.7400	+7.456%	2,858,017	+18.099%
2017-08-11	62.9200	63.3300	62.7300	63.0400	-0.206%	788,031	+26.904%
2017-08-10	63.9000	64.0000	63.1140	63.1700	-1.482%	482,069	+26.642%
2017-08-09	63.8500	64.3300	63.6000	64.1200	-0.512%	526,439	+24.766%
2017-08-08	64.2200	64.7900	63.9250	64.4500	0.000%	519,458	+24.127%
2017-08-07	64.2100	64.6900	63.9600	64.4500	+0.093%	411,465	+24.127%
2017-08-04	64.2100	64.5400	64.0600	64.3900	+0.594%	439,030	+24.243%
2017-08-03	63.6900	64.1200	63.4600	64.0100	+0.251%	367,515	+24.980%
2017-08-02	64.4900	64.4900	63.4300	63.8500	-0.962%	746,530	+25.294%
2017-08-01	64.5400	64.6300	63.9600	64.4700	+0.311%	576,153	+24.089%
2017-07-31	64.0000	64.5400	63.8950	64.2700	+0.863%	694,816	+24.475%
2017-07-28	63.3100	63.8400	63.0400	63.7200	+0.299%	447,165	+25.549%
2017-07-27	64.2000	64.2000	63.0100	63.5300	-0.765%	627,531	+25.925%
2017-07-26	64.0600	64.2000	63.7100	64.0200	+0.487%	905,028	+24.961%
2017-07-25	63.7300	64.1900	63.3000	63.7100	+0.063%	614,294	+25.569%
2017-07-24	63.6000	63.8500	63.4100	63.6700	+0.063%	575,162	+25.648%
2017-07-21	63.9500	64.0400	63.3700	63.6300	-0.485%	616,394	+25.727%
2017-07-20	63.9600	64.0250	63.5201	63.9400	+0.487%	786,080	+25.117%
2017-07-19	62.8400	63.6900	62.6978	63.6300	+1.435%	1,889,711	+25.727%
2017-07-18	62.6900	62.9100	62.3800	62.7300	-0.286%	816,267	+27.531%
2017-07-17	61.3000	63.0100	60.9800	62.9100	+2.794%	1,123,441	+27.166%
2017-07-14	61.3200	61.5000	61.1000	61.2000	-0.163%	418,568	+30.719%
2017-07-13	61.5900	61.7300	61.1000	61.3000	-0.471%	770,696	+30.506%
2017-07-12	61.9300	61.9300	61.3000	61.5900	+0.114%	1,028,395	+29.891%
2017-07-11	61.4500	61.9900	61.1200	61.5200	+0.033%	1,071,781	+30.039%

document.getElementById("hXcZk5").onerror = function(){this.style.display='none';}; .dark-mode .y1WPLZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1WPLZ{ color: #333333; background-color: white; border: 2px solid #333333; }DVMTDell Technologies Incstock NYSE

DVMT
Dell Technologies Inc
stock NYSE