Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1DELL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 116.54 | 4.94 | 4.43% | 114.18 | 116.64 | 114.18 | 766 |
| Jan 02 2025 | 111.60 | 0.10 | 0.09% | 114.82 | 114.96 | 111.60 | 40 |
| Dec 30 2024 | 111.50 | -1.00 | -0.89% | 111.50 | 111.50 | 111.50 | 85 |
| Dec 27 2024 | 112.50 | -1.18 | -1.04% | 114.28 | 114.28 | 112.50 | 64 |
| Dec 23 2024 | 113.68 | 4.44 | 4.06% | 113.68 | 113.68 | 113.68 | 2 |
| Dec 20 2024 | 109.24 | 1.42 | 1.32% | 106.46 | 109.24 | 104.78 | 249 |
| Dec 19 2024 | 107.82 | -6.18 | -5.42% | 108.92 | 110.58 | 107.82 | 214 |
| Dec 18 2024 | 114.00 | 0.76 | 0.67% | 114.00 | 114.00 | 114.00 | 172 |
| Dec 17 2024 | 113.24 | -1.88 | -1.63% | 113.70 | 113.78 | 112.96 | 172 |
| Dec 16 2024 | 115.12 | 2.32 | 2.06% | 113.26 | 115.70 | 113.26 | 399 |
| Dec 13 2024 | 112.80 | -1.36 | -1.19% | 114.80 | 114.80 | 112.80 | 70 |
| Dec 12 2024 | 114.16 | 1.66 | 1.48% | 114.96 | 114.96 | 111.90 | 28 |
| Dec 11 2024 | 112.50 | -2.02 | -1.76% | 112.94 | 112.94 | 112.02 | 230 |
| Dec 10 2024 | 114.52 | -2.64 | -2.25% | 115.02 | 115.02 | 114.52 | 208 |
| Dec 09 2024 | 117.16 | -0.96 | -0.81% | 117.30 | 117.30 | 115.78 | 87 |
| Dec 06 2024 | 118.12 | -1.88 | -1.57% | 118.72 | 118.72 | 118.12 | 167 |
| Dec 05 2024 | 120.00 | -0.10 | -0.08% | 120.10 | 120.10 | 119.12 | 541 |
| Dec 04 2024 | 120.10 | 0.54 | 0.45% | 120.00 | 120.36 | 120.00 | 1,060 |
| Dec 03 2024 | 119.56 | -0.74 | -0.62% | 120.30 | 120.34 | 119.54 | 203 |
| Dec 02 2024 | 120.30 | -0.40 | -0.33% | 120.70 | 120.70 | 118.00 | 428 |
| Nov 29 2024 | 120.70 | 0.94 | 0.78% | 118.38 | 120.70 | 118.12 | 404 |
| Nov 28 2024 | 119.76 | 2.76 | 2.36% | 124.00 | 136.36 | 117.00 | 318 |
| Nov 27 2024 | 117.00 | -20.34 | -14.81% | 119.82 | 120.72 | 115.66 | 2,255 |
| Nov 26 2024 | 137.34 | -2.60 | -1.86% | 137.86 | 138.32 | 137.16 | 401 |
| Nov 25 2024 | 139.94 | 1.72 | 1.24% | 140.68 | 141.34 | 138.76 | 326 |
| Nov 22 2024 | 138.22 | 7.00 | 5.33% | 134.38 | 138.22 | 133.94 | 600 |
| Nov 21 2024 | 131.22 | 2.88 | 2.24% | 127.22 | 131.22 | 127.22 | 410 |
| Nov 20 2024 | 128.34 | -0.56 | -0.43% | 128.56 | 129.54 | 127.70 | 399 |
| Nov 19 2024 | 128.90 | 0.88 | 0.69% | 129.06 | 129.06 | 128.50 | 148 |
| Nov 18 2024 | 128.02 | 1.60 | 1.27% | 127.40 | 128.02 | 123.20 | 139 |
| Nov 15 2024 | 126.42 | -3.32 | -2.56% | 126.42 | 126.42 | 126.42 | 4 |
| Nov 14 2024 | 129.74 | 3.24 | 2.56% | 125.42 | 129.74 | 125.42 | 59 |
| Nov 13 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0.00 |
| Nov 12 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0.00 |
| Nov 11 2024 | 126.50 | -2.66 | -2.06% | 126.50 | 126.50 | 126.50 | 16 |
| Nov 08 2024 | 129.16 | 0.66 | 0.51% | 129.14 | 129.16 | 129.14 | 55 |
| Nov 07 2024 | 128.50 | -1.60 | -1.23% | 128.50 | 128.50 | 128.50 | 40 |
| Nov 06 2024 | 130.10 | 8.26 | 6.78% | 127.58 | 130.10 | 127.58 | 30 |
| Nov 05 2024 | 121.84 | 0.00 | 0.00% | 121.84 | 121.84 | 121.84 | 0.00 |
| Nov 04 2024 | 121.84 | 0.50 | 0.41% | 122.94 | 123.50 | 121.84 | 169 |
