NYSE - Delayed Quote • USD
Dell Technologies Inc. (DELL)
At close: April 25 at 4:01 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 118.33 | 125.28 | 117.00 | 124.91 | 124.91 | 6,803,600 |
| Apr 24, 2024 | 126.01 | 126.01 | 119.31 | 120.20 | 120.20 | 5,815,900 |
| Apr 23, 2024 | 116.38 | 121.08 | 115.70 | 120.63 | 120.63 | 5,086,900 |
| Apr 22, 2024 | 0.45 Dividend | |||||
| Apr 22, 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 115.54 | 5,410,000 |
| Apr 19, 2024 | 116.36 | 119.18 | 114.30 | 114.87 | 114.43 | 9,353,800 |
| Apr 18, 2024 | 119.61 | 119.65 | 115.51 | 118.37 | 117.91 | 5,053,700 |
| Apr 17, 2024 | 122.62 | 123.67 | 118.31 | 119.62 | 119.16 | 5,346,000 |
| Apr 16, 2024 | 116.66 | 121.74 | 115.68 | 121.08 | 120.61 | 7,596,700 |
| Apr 15, 2024 | 119.00 | 122.50 | 117.27 | 117.81 | 117.35 | 6,764,100 |
| Apr 12, 2024 | 121.49 | 122.35 | 117.61 | 117.76 | 117.30 | 7,489,800 |
| Apr 11, 2024 | 123.61 | 125.78 | 123.14 | 124.04 | 123.56 | 5,058,300 |
| Apr 10, 2024 | 121.19 | 126.07 | 121.10 | 123.37 | 122.89 | 5,945,000 |
| Apr 9, 2024 | 126.43 | 126.75 | 120.45 | 123.73 | 123.25 | 9,993,300 |
| Apr 8, 2024 | 132.95 | 133.44 | 125.56 | 127.15 | 126.66 | 11,952,300 |
| Apr 5, 2024 | 128.00 | 132.92 | 123.51 | 132.72 | 132.21 | 10,793,300 |
| Apr 4, 2024 | 129.85 | 136.16 | 126.68 | 127.16 | 126.67 | 19,494,800 |
| Apr 3, 2024 | 117.79 | 129.76 | 117.66 | 128.58 | 128.08 | 19,390,800 |
| Apr 2, 2024 | 117.39 | 118.79 | 115.31 | 118.44 | 117.98 | 5,503,100 |
| Apr 1, 2024 | 114.25 | 119.71 | 114.25 | 119.64 | 119.18 | 8,064,100 |
| Mar 28, 2024 | 112.25 | 114.45 | 111.89 | 114.11 | 113.67 | 4,153,400 |
| Mar 27, 2024 | 114.01 | 115.23 | 110.93 | 111.68 | 111.25 | 4,376,000 |
| Mar 26, 2024 | 113.35 | 116.85 | 113.25 | 114.65 | 114.21 | 7,389,200 |
| Mar 25, 2024 | 111.27 | 114.81 | 110.31 | 113.00 | 112.56 | 6,152,300 |
| Mar 22, 2024 | 112.91 | 113.80 | 111.79 | 112.24 | 111.81 | 4,707,900 |
| Mar 21, 2024 | 113.18 | 115.77 | 112.25 | 114.04 | 113.60 | 11,678,000 |
| Mar 20, 2024 | 107.91 | 111.33 | 106.06 | 111.07 | 110.64 | 9,600,200 |
| Mar 19, 2024 | 107.02 | 108.88 | 105.05 | 107.52 | 107.10 | 7,971,700 |
| Mar 18, 2024 | 106.99 | 107.87 | 104.66 | 106.63 | 106.22 | 7,403,800 |
| Mar 15, 2024 | 107.04 | 108.98 | 105.64 | 107.00 | 106.59 | 9,153,900 |
| Mar 14, 2024 | 110.70 | 111.41 | 105.00 | 106.45 | 106.04 | 8,069,800 |
| Mar 13, 2024 | 113.50 | 114.33 | 109.33 | 110.00 | 109.57 | 7,162,000 |
| Mar 12, 2024 | 117.30 | 118.29 | 113.40 | 113.55 | 113.11 | 6,570,000 |
| Mar 11, 2024 | 115.48 | 116.83 | 113.63 | 115.86 | 115.41 | 5,936,800 |
| Mar 8, 2024 | 120.29 | 120.77 | 114.95 | 116.25 | 115.80 | 11,006,600 |
| Mar 7, 2024 | 120.00 | 122.02 | 119.31 | 120.50 | 120.03 | 9,644,300 |
| Mar 6, 2024 | 119.45 | 120.56 | 116.96 | 118.50 | 118.04 | 10,569,100 |
| Mar 5, 2024 | 120.75 | 121.52 | 113.89 | 117.75 | 117.29 | 15,019,200 |
| Mar 4, 2024 | 123.95 | 129.05 | 120.80 | 121.78 | 121.31 | 23,836,000 |
| Mar 1, 2024 | 124.67 | 131.06 | 116.45 | 124.59 | 124.11 | 61,956,200 |
| Feb 29, 2024 | 91.00 | 94.80 | 91.00 | 94.66 | 94.29 | 14,317,000 |
| Feb 28, 2024 | 92.10 | 94.37 | 91.27 | 93.25 | 92.89 | 5,909,800 |
| Feb 27, 2024 | 93.00 | 93.48 | 90.73 | 91.56 | 91.21 | 5,888,100 |
| Feb 26, 2024 | 92.62 | 94.99 | 91.80 | 92.77 | 92.41 | 8,175,400 |
| Feb 23, 2024 | 89.06 | 92.68 | 88.00 | 90.35 | 90.00 | 6,997,300 |
| Feb 22, 2024 | 85.96 | 89.12 | 85.40 | 87.79 | 87.45 | 8,284,100 |
| Feb 21, 2024 | 81.29 | 81.81 | 80.49 | 81.39 | 81.07 | 3,365,300 |
| Feb 20, 2024 | 83.88 | 83.99 | 81.22 | 82.46 | 82.14 | 3,111,100 |
| Feb 16, 2024 | 83.30 | 85.32 | 82.79 | 84.21 | 83.88 | 4,839,800 |
| Feb 15, 2024 | 85.48 | 85.91 | 82.42 | 82.72 | 82.40 | 4,418,500 |
| Feb 14, 2024 | 85.06 | 86.23 | 84.72 | 86.04 | 85.71 | 2,361,300 |
| Feb 13, 2024 | 84.99 | 85.19 | 83.45 | 83.98 | 83.65 | 3,144,300 |
| Feb 12, 2024 | 86.50 | 86.89 | 85.83 | 86.62 | 86.28 | 2,979,100 |
| Feb 9, 2024 | 85.25 | 86.65 | 85.01 | 86.20 | 85.87 | 2,315,700 |
| Feb 8, 2024 | 83.61 | 85.14 | 83.51 | 84.80 | 84.47 | 2,993,800 |
| Feb 7, 2024 | 83.44 | 83.83 | 82.78 | 83.74 | 83.42 | 2,964,200 |
| Feb 6, 2024 | 85.73 | 85.99 | 82.16 | 82.68 | 82.36 | 5,013,800 |
| Feb 5, 2024 | 86.53 | 86.87 | 84.76 | 85.71 | 85.38 | 2,204,200 |
| Feb 2, 2024 | 85.63 | 86.90 | 85.22 | 86.32 | 85.99 | 3,683,600 |
| Feb 1, 2024 | 83.60 | 85.98 | 83.00 | 85.78 | 85.45 | 2,729,300 |
| Jan 31, 2024 | 83.28 | 83.59 | 81.82 | 82.88 | 82.56 | 3,587,200 |
| Jan 30, 2024 | 85.72 | 86.45 | 84.32 | 84.80 | 84.47 | 3,838,900 |
| Jan 29, 2024 | 84.38 | 84.67 | 83.35 | 83.41 | 83.09 | 2,710,300 |
| Jan 26, 2024 | 82.51 | 84.38 | 82.12 | 84.22 | 83.89 | 2,927,500 |
| Jan 25, 2024 | 84.50 | 85.04 | 83.01 | 83.04 | 82.72 | 2,723,300 |
| Jan 24, 2024 | 83.50 | 84.92 | 83.00 | 83.71 | 83.39 | 3,637,800 |
| Jan 23, 2024 | 81.00 | 82.47 | 80.54 | 82.43 | 82.11 | 2,673,300 |
| Jan 22, 2024 | 0.37 Dividend | |||||
| Jan 22, 2024 | 83.74 | 83.79 | 81.00 | 81.14 | 80.83 | 4,248,200 |
| Jan 19, 2024 | 79.12 | 84.76 | 79.12 | 83.19 | 82.50 | 9,445,900 |
| Jan 18, 2024 | 78.71 | 79.00 | 77.70 | 78.41 | 77.76 | 3,076,500 |
| Jan 17, 2024 | 78.50 | 78.80 | 76.90 | 77.66 | 77.02 | 4,928,300 |
| Jan 16, 2024 | 79.00 | 79.57 | 78.50 | 79.52 | 78.86 | 4,348,300 |
| Jan 12, 2024 | 79.94 | 80.27 | 79.19 | 79.31 | 78.65 | 4,843,200 |
| Jan 11, 2024 | 78.77 | 79.80 | 77.54 | 79.71 | 79.05 | 4,023,900 |
| Jan 10, 2024 | 77.83 | 78.76 | 77.68 | 78.25 | 77.60 | 3,054,700 |
| Jan 9, 2024 | 79.17 | 79.45 | 77.06 | 77.11 | 76.47 | 4,849,100 |
| Jan 8, 2024 | 78.00 | 79.67 | 77.36 | 79.36 | 78.70 | 6,552,400 |
| Jan 5, 2024 | 75.44 | 76.45 | 75.33 | 75.84 | 75.21 | 2,950,700 |
| Jan 4, 2024 | 76.67 | 77.13 | 75.84 | 75.97 | 75.34 | 3,029,400 |
| Jan 3, 2024 | 74.83 | 76.81 | 74.56 | 76.60 | 75.96 | 4,194,300 |
| Jan 2, 2024 | 75.45 | 76.00 | 74.32 | 74.79 | 74.17 | 2,955,000 |
| Dec 29, 2023 | 76.82 | 76.93 | 76.20 | 76.50 | 75.86 | 2,293,400 |
| Dec 28, 2023 | 77.00 | 77.18 | 76.65 | 76.68 | 76.04 | 1,546,500 |
| Dec 27, 2023 | 77.02 | 77.45 | 76.92 | 77.26 | 76.62 | 2,050,300 |
| Dec 26, 2023 | 75.99 | 77.30 | 75.87 | 77.00 | 76.36 | 3,001,100 |
| Dec 22, 2023 | 75.68 | 76.15 | 75.05 | 75.71 | 75.08 | 4,244,000 |
| Dec 21, 2023 | 73.39 | 75.40 | 73.39 | 75.32 | 74.69 | 4,381,800 |
| Dec 20, 2023 | 73.54 | 74.28 | 72.31 | 72.42 | 71.82 | 4,336,900 |
| Dec 19, 2023 | 73.70 | 74.01 | 72.86 | 73.53 | 72.92 | 2,684,000 |
| Dec 18, 2023 | 71.62 | 73.68 | 71.05 | 73.37 | 72.76 | 4,810,300 |
| Dec 15, 2023 | 72.02 | 72.99 | 71.39 | 71.62 | 71.03 | 5,538,900 |
| Dec 14, 2023 | 71.00 | 72.46 | 70.89 | 72.43 | 71.83 | 7,684,300 |
| Dec 13, 2023 | 69.99 | 70.48 | 69.27 | 69.87 | 69.29 | 4,234,200 |
| Dec 12, 2023 | 69.10 | 70.31 | 68.94 | 69.99 | 69.41 | 3,436,300 |
| Dec 11, 2023 | 68.59 | 69.76 | 68.49 | 69.24 | 68.67 | 3,945,500 |
| Dec 8, 2023 | 68.43 | 69.31 | 68.43 | 68.70 | 68.13 | 3,002,200 |
| Dec 7, 2023 | 67.57 | 68.81 | 67.57 | 68.59 | 68.02 | 5,460,600 |
| Dec 6, 2023 | 69.48 | 69.82 | 67.51 | 67.63 | 67.07 | 5,260,000 |
| Dec 5, 2023 | 69.21 | 70.32 | 69.11 | 69.29 | 68.71 | 4,977,400 |
| Dec 4, 2023 | 70.87 | 71.06 | 68.67 | 69.32 | 68.74 | 7,444,100 |
| Dec 1, 2023 | 71.86 | 73.06 | 68.50 | 71.93 | 71.33 | 14,355,400 |
| Nov 30, 2023 | 75.11 | 75.98 | 74.64 | 75.87 | 75.24 | 10,519,900 |
| Nov 29, 2023 | 74.45 | 76.09 | 74.42 | 75.06 | 74.44 | 5,427,800 |
| Nov 28, 2023 | 74.00 | 74.91 | 73.85 | 74.03 | 73.42 | 3,126,700 |
| Nov 27, 2023 | 74.32 | 75.13 | 73.34 | 74.46 | 73.84 | 3,686,200 |
| Nov 24, 2023 | 74.63 | 75.05 | 74.17 | 74.41 | 73.79 | 1,695,900 |
| Nov 22, 2023 | 74.25 | 75.38 | 74.01 | 74.68 | 74.06 | 3,521,000 |
| Nov 21, 2023 | 73.83 | 74.05 | 72.91 | 73.62 | 73.01 | 3,737,300 |
| Nov 20, 2023 | 73.89 | 74.02 | 73.11 | 73.36 | 72.75 | 3,241,800 |
| Nov 17, 2023 | 72.80 | 74.01 | 72.61 | 73.60 | 72.99 | 4,052,500 |
| Nov 16, 2023 | 72.80 | 73.08 | 71.81 | 72.54 | 71.94 | 4,044,300 |
| Nov 15, 2023 | 73.02 | 74.12 | 72.51 | 72.94 | 72.33 | 5,267,000 |
| Nov 14, 2023 | 74.44 | 74.46 | 73.33 | 73.89 | 73.28 | 5,171,800 |
| Nov 13, 2023 | 72.85 | 74.05 | 72.35 | 73.77 | 73.16 | 3,234,700 |
| Nov 10, 2023 | 72.71 | 73.79 | 72.41 | 73.50 | 72.89 | 2,560,000 |
| Nov 9, 2023 | 72.63 | 73.27 | 71.66 | 72.24 | 71.64 | 3,555,700 |
| Nov 8, 2023 | 71.66 | 72.50 | 71.03 | 72.48 | 71.88 | 3,526,300 |
| Nov 7, 2023 | 71.60 | 72.31 | 71.15 | 71.61 | 71.02 | 5,657,300 |
| Nov 6, 2023 | 69.76 | 72.30 | 69.76 | 71.97 | 71.37 | 6,350,300 |
| Nov 3, 2023 | 68.99 | 70.06 | 68.64 | 69.51 | 68.93 | 3,924,400 |
| Nov 2, 2023 | 69.38 | 69.93 | 68.31 | 68.65 | 68.08 | 3,747,200 |
| Nov 1, 2023 | 67.29 | 68.74 | 66.75 | 68.67 | 68.10 | 3,407,600 |
| Oct 31, 2023 | 66.03 | 66.96 | 65.73 | 66.91 | 66.35 | 3,114,100 |
| Oct 30, 2023 | 65.95 | 66.79 | 65.84 | 66.43 | 65.88 | 3,741,900 |
| Oct 27, 2023 | 65.00 | 66.16 | 65.00 | 65.96 | 65.41 | 5,273,200 |
| Oct 26, 2023 | 66.14 | 66.60 | 63.90 | 64.51 | 63.97 | 4,406,100 |
| Oct 25, 2023 | 66.83 | 67.54 | 66.08 | 66.34 | 65.79 | 4,581,200 |
| Oct 24, 2023 | 66.39 | 67.16 | 66.02 | 66.95 | 66.39 | 4,078,500 |
| Oct 23, 2023 | 0.37 Dividend | |||||
| Oct 23, 2023 | 65.45 | 66.27 | 64.69 | 65.54 | 65.00 | 2,945,000 |
| Oct 20, 2023 | 66.82 | 67.25 | 65.35 | 65.91 | 65.00 | 4,616,500 |
| Oct 19, 2023 | 67.24 | 68.68 | 66.79 | 67.03 | 66.10 | 4,750,700 |
| Oct 18, 2023 | 67.25 | 68.33 | 66.87 | 66.89 | 65.96 | 3,434,600 |
| Oct 17, 2023 | 67.26 | 68.65 | 66.70 | 67.90 | 66.96 | 4,220,100 |
| Oct 16, 2023 | 67.88 | 68.61 | 67.26 | 67.76 | 66.82 | 5,387,500 |
| Oct 13, 2023 | 69.42 | 70.64 | 67.76 | 68.04 | 67.10 | 4,633,600 |
| Oct 12, 2023 | 70.03 | 70.77 | 68.65 | 69.05 | 68.09 | 4,301,700 |
| Oct 11, 2023 | 68.24 | 70.35 | 68.08 | 70.34 | 69.36 | 5,088,600 |
| Oct 10, 2023 | 67.34 | 68.55 | 67.34 | 67.98 | 67.04 | 8,039,300 |
| Oct 9, 2023 | 66.24 | 67.46 | 66.00 | 67.18 | 66.25 | 6,012,500 |
| Oct 6, 2023 | 66.72 | 67.07 | 65.89 | 66.41 | 65.49 | 8,053,800 |
| Oct 5, 2023 | 66.29 | 67.06 | 64.32 | 66.19 | 65.27 | 7,329,800 |
| Oct 4, 2023 | 67.31 | 67.87 | 66.46 | 67.20 | 66.27 | 6,075,300 |
| Oct 3, 2023 | 68.74 | 68.94 | 66.82 | 67.24 | 66.31 | 4,329,700 |
| Oct 2, 2023 | 68.61 | 69.33 | 67.34 | 67.70 | 66.76 | 3,902,500 |
| Sep 29, 2023 | 69.10 | 69.60 | 68.55 | 68.90 | 67.94 | 6,379,700 |
| Sep 28, 2023 | 68.21 | 69.27 | 68.06 | 68.50 | 67.55 | 3,375,100 |
| Sep 27, 2023 | 69.80 | 69.98 | 67.23 | 67.95 | 67.01 | 5,517,400 |
| Sep 26, 2023 | 69.80 | 70.04 | 68.93 | 68.93 | 67.97 | 3,214,200 |
| Sep 25, 2023 | 70.19 | 70.98 | 69.40 | 70.03 | 69.06 | 3,643,700 |
| Sep 22, 2023 | 68.73 | 70.59 | 68.62 | 70.05 | 69.08 | 4,494,700 |
| Sep 21, 2023 | 68.26 | 69.20 | 68.04 | 68.44 | 67.49 | 3,898,800 |
| Sep 20, 2023 | 69.91 | 70.45 | 68.87 | 68.94 | 67.98 | 3,089,800 |
| Sep 19, 2023 | 69.81 | 70.41 | 69.28 | 69.90 | 68.93 | 3,844,000 |
| Sep 18, 2023 | 69.01 | 69.45 | 68.40 | 69.15 | 68.19 | 3,527,400 |
| Sep 15, 2023 | 70.90 | 71.09 | 68.65 | 69.29 | 68.33 | 6,092,400 |
| Sep 14, 2023 | 70.47 | 71.16 | 70.12 | 71.16 | 70.17 | 5,116,800 |
| Sep 13, 2023 | 70.92 | 71.20 | 69.76 | 70.45 | 69.47 | 2,801,500 |
| Sep 12, 2023 | 71.65 | 72.27 | 70.59 | 70.73 | 69.75 | 4,782,500 |
| Sep 11, 2023 | 71.12 | 72.82 | 70.56 | 72.16 | 71.16 | 7,449,200 |
| Sep 8, 2023 | 69.37 | 70.89 | 69.09 | 70.50 | 69.52 | 5,549,400 |
| Sep 7, 2023 | 69.47 | 70.62 | 68.57 | 68.98 | 68.02 | 7,649,300 |
| Sep 6, 2023 | 68.00 | 70.48 | 67.83 | 70.47 | 69.49 | 7,585,600 |
| Sep 5, 2023 | 68.05 | 69.83 | 67.54 | 68.10 | 67.16 | 9,466,400 |
| Sep 1, 2023 | 64.09 | 70.28 | 63.86 | 68.19 | 67.24 | 32,041,900 |
| Aug 31, 2023 | 55.99 | 56.80 | 55.56 | 56.24 | 55.46 | 7,050,300 |
| Aug 30, 2023 | 54.68 | 55.95 | 53.62 | 55.69 | 54.92 | 6,340,600 |
| Aug 29, 2023 | 57.18 | 57.28 | 56.32 | 56.50 | 55.72 | 4,939,400 |
| Aug 28, 2023 | 56.36 | 57.50 | 56.07 | 57.19 | 56.40 | 3,252,400 |
| Aug 25, 2023 | 56.78 | 56.88 | 55.62 | 56.21 | 55.43 | 2,680,900 |
| Aug 24, 2023 | 57.44 | 57.66 | 56.22 | 56.71 | 55.92 | 3,925,900 |
| Aug 23, 2023 | 56.22 | 56.92 | 55.71 | 56.83 | 56.04 | 2,643,700 |
| Aug 22, 2023 | 56.43 | 56.56 | 55.55 | 55.80 | 55.03 | 2,188,400 |
| Aug 21, 2023 | 55.08 | 56.45 | 55.08 | 56.05 | 55.27 | 4,076,000 |
| Aug 18, 2023 | 54.51 | 55.35 | 54.33 | 54.93 | 54.17 | 2,324,600 |
| Aug 17, 2023 | 55.30 | 55.83 | 54.63 | 54.86 | 54.10 | 3,966,900 |
| Aug 16, 2023 | 55.68 | 56.31 | 55.16 | 55.22 | 54.45 | 1,834,700 |
| Aug 15, 2023 | 56.56 | 56.69 | 55.69 | 55.73 | 54.96 | 2,279,300 |
| Aug 14, 2023 | 56.52 | 56.96 | 56.29 | 56.76 | 55.97 | 2,253,900 |
| Aug 11, 2023 | 56.07 | 57.58 | 55.75 | 56.84 | 56.05 | 3,118,100 |
| Aug 10, 2023 | 57.19 | 57.38 | 55.42 | 56.00 | 55.22 | 3,189,100 |
| Aug 9, 2023 | 57.47 | 57.87 | 56.55 | 56.57 | 55.79 | 2,754,100 |
| Aug 8, 2023 | 55.04 | 58.72 | 54.82 | 57.58 | 56.78 | 8,258,000 |
| Aug 7, 2023 | 53.53 | 54.64 | 53.53 | 54.57 | 53.81 | 2,738,300 |
| Aug 4, 2023 | 53.59 | 54.56 | 53.06 | 53.24 | 52.50 | 2,533,600 |
| Aug 3, 2023 | 52.50 | 53.96 | 52.05 | 53.51 | 52.77 | 2,615,500 |
| Aug 2, 2023 | 53.05 | 53.26 | 52.47 | 52.95 | 52.22 | 2,788,900 |
| Aug 1, 2023 | 52.78 | 53.68 | 52.78 | 53.37 | 52.63 | 3,681,300 |
| Jul 31, 2023 | 52.54 | 53.16 | 52.36 | 52.92 | 52.19 | 3,865,500 |
| Jul 28, 2023 | 54.14 | 54.42 | 52.53 | 52.61 | 51.88 | 4,747,700 |
| Jul 27, 2023 | 54.43 | 54.78 | 53.59 | 53.71 | 52.96 | 2,957,500 |
| Jul 26, 2023 | 54.24 | 54.55 | 53.76 | 53.92 | 53.17 | 1,931,200 |
| Jul 25, 2023 | 54.00 | 54.66 | 54.00 | 54.37 | 53.62 | 2,395,400 |
| Jul 24, 2023 | 0.37 Dividend | |||||
| Jul 24, 2023 | 53.77 | 54.23 | 53.58 | 53.73 | 52.98 | 2,937,600 |
| Jul 21, 2023 | 53.44 | 54.28 | 53.43 | 53.56 | 52.45 | 2,875,600 |
| Jul 20, 2023 | 53.85 | 54.23 | 53.24 | 53.60 | 52.49 | 3,414,800 |
| Jul 19, 2023 | 53.97 | 54.52 | 53.95 | 54.30 | 53.18 | 3,292,700 |
| Jul 18, 2023 | 54.98 | 55.05 | 53.12 | 53.83 | 52.72 | 5,677,900 |
| Jul 17, 2023 | 55.58 | 55.66 | 54.69 | 54.70 | 53.57 | 4,146,500 |
| Jul 14, 2023 | 55.58 | 56.10 | 54.84 | 55.42 | 54.27 | 4,227,900 |
| Jul 13, 2023 | 54.56 | 55.66 | 54.22 | 55.64 | 54.49 | 5,375,700 |
| Jul 12, 2023 | 55.50 | 55.69 | 54.15 | 54.17 | 53.05 | 5,882,000 |
| Jul 11, 2023 | 55.00 | 55.86 | 54.88 | 55.74 | 54.59 | 4,597,100 |
| Jul 10, 2023 | 53.27 | 54.88 | 53.22 | 54.87 | 53.74 | 3,238,500 |
| Jul 7, 2023 | 53.92 | 54.52 | 53.47 | 53.53 | 52.42 | 5,404,100 |
| Jul 6, 2023 | 53.65 | 54.33 | 53.34 | 53.80 | 52.69 | 3,596,100 |
| Jul 5, 2023 | 54.08 | 54.68 | 53.86 | 54.21 | 53.09 | 2,639,900 |
| Jul 3, 2023 | 54.00 | 54.78 | 53.74 | 54.61 | 53.48 | 1,828,600 |
| Jun 30, 2023 | 53.94 | 54.61 | 53.76 | 54.11 | 52.99 | 5,019,800 |
| Jun 29, 2023 | 52.00 | 53.15 | 51.80 | 53.10 | 52.00 | 4,033,400 |
| Jun 28, 2023 | 51.03 | 51.92 | 50.91 | 51.77 | 50.70 | 2,946,800 |
| Jun 27, 2023 | 51.32 | 51.57 | 50.85 | 51.39 | 50.33 | 3,496,000 |
| Jun 26, 2023 | 51.12 | 51.58 | 50.72 | 51.32 | 50.26 | 3,404,300 |
| Jun 23, 2023 | 50.59 | 51.66 | 50.51 | 50.87 | 49.82 | 18,285,400 |
| Jun 22, 2023 | 49.84 | 51.44 | 49.76 | 51.28 | 50.22 | 6,326,400 |
| Jun 21, 2023 | 49.88 | 50.59 | 49.41 | 50.06 | 49.02 | 5,943,300 |
| Jun 20, 2023 | 49.51 | 49.58 | 48.74 | 49.33 | 48.31 | 4,212,100 |
| Jun 16, 2023 | 50.20 | 50.30 | 49.53 | 49.67 | 48.64 | 9,352,100 |
| Jun 15, 2023 | 49.35 | 50.46 | 49.18 | 50.20 | 49.16 | 3,216,600 |
| Jun 14, 2023 | 48.63 | 49.69 | 48.63 | 49.38 | 48.36 | 4,013,600 |
| Jun 13, 2023 | 48.28 | 48.82 | 48.25 | 48.80 | 47.79 | 2,805,600 |
| Jun 12, 2023 | 47.72 | 48.12 | 47.62 | 48.07 | 47.08 | 3,596,800 |
| Jun 9, 2023 | 48.09 | 48.67 | 47.59 | 47.61 | 46.63 | 3,293,500 |
| Jun 8, 2023 | 47.99 | 48.10 | 47.20 | 47.89 | 46.90 | 3,976,100 |
| Jun 7, 2023 | 46.86 | 47.78 | 46.77 | 47.66 | 46.67 | 4,096,000 |
| Jun 6, 2023 | 45.38 | 47.08 | 45.16 | 46.85 | 45.88 | 5,466,200 |
| Jun 5, 2023 | 47.26 | 47.58 | 45.30 | 45.48 | 44.54 | 5,765,700 |
| Jun 2, 2023 | 45.50 | 47.84 | 45.37 | 47.27 | 46.29 | 7,912,500 |
| Jun 1, 2023 | 45.01 | 47.50 | 44.71 | 45.46 | 44.52 | 14,458,300 |
| May 31, 2023 | 45.98 | 46.17 | 44.45 | 44.81 | 43.88 | 9,937,400 |
| May 30, 2023 | 48.79 | 49.10 | 47.17 | 47.32 | 46.34 | 5,464,400 |
| May 26, 2023 | 48.15 | 48.55 | 47.48 | 48.51 | 47.51 | 4,296,700 |
| May 25, 2023 | 46.80 | 48.32 | 46.56 | 48.08 | 47.09 | 4,081,700 |
| May 24, 2023 | 46.06 | 46.06 | 45.25 | 45.91 | 44.96 | 3,230,700 |
| May 23, 2023 | 47.34 | 47.60 | 46.34 | 46.35 | 45.39 | 4,141,100 |
| May 22, 2023 | 46.75 | 47.94 | 46.37 | 47.54 | 46.56 | 3,805,600 |
| May 19, 2023 | 47.36 | 48.19 | 47.36 | 47.75 | 46.76 | 5,099,700 |
| May 18, 2023 | 45.77 | 47.31 | 45.65 | 47.12 | 46.15 | 3,923,300 |
| May 17, 2023 | 45.80 | 46.17 | 45.24 | 45.85 | 44.90 | 2,404,600 |
| May 16, 2023 | 44.84 | 46.13 | 44.68 | 45.38 | 44.44 | 3,910,100 |
| May 15, 2023 | 44.80 | 45.00 | 44.45 | 44.93 | 44.00 | 2,996,400 |
| May 12, 2023 | 44.72 | 44.80 | 44.19 | 44.76 | 43.83 | 2,397,200 |
| May 11, 2023 | 45.62 | 45.71 | 44.48 | 44.70 | 43.78 | 3,737,500 |
| May 10, 2023 | 46.42 | 46.56 | 45.45 | 45.83 | 44.88 | 3,062,200 |
| May 9, 2023 | 46.09 | 46.22 | 45.27 | 45.98 | 45.03 | 3,220,600 |
| May 8, 2023 | 45.52 | 46.19 | 45.17 | 46.02 | 45.07 | 3,888,000 |
| May 5, 2023 | 44.74 | 45.80 | 44.61 | 45.39 | 44.45 | 3,699,600 |
| May 4, 2023 | 45.03 | 45.15 | 44.09 | 44.18 | 43.27 | 3,549,600 |
| May 3, 2023 | 45.05 | 45.75 | 44.80 | 45.16 | 44.23 | 5,124,900 |
| May 2, 2023 | 45.01 | 45.65 | 43.88 | 44.76 | 43.83 | 6,777,900 |
| May 1, 2023 | 43.49 | 44.11 | 43.39 | 43.82 | 42.91 | 4,516,200 |
| Apr 28, 2023 | 42.90 | 43.64 | 42.82 | 43.49 | 42.59 | 3,792,400 |
| Apr 27, 2023 | 41.83 | 42.81 | 41.79 | 42.80 | 41.91 | 2,988,500 |
| Apr 26, 2023 | 41.75 | 42.19 | 41.47 | 41.67 | 40.81 | 2,501,400 |
Related Tickers
SMCI Super Micro Computer, Inc.
787.40
+4.33%
ANET Arista Networks, Inc.
264.76
+3.92%
WDC Western Digital Corporation
69.44
-0.16%
HPQ HP Inc.
28.13
+0.11%
STX Seagate Technology Holdings plc
87.26
+0.17%
PSTG Pure Storage, Inc.
52.22
+3.10%
IONQ IonQ, Inc.
8.18
-0.24%
NTAP NetApp, Inc.
100.94
+0.88%
RGTI Rigetti Computing, Inc.
1.1700
+1.74%
LOGI Logitech International S.A.
78.72
-0.87%