DELL Historical Prices | Dell Inc. Stock

Dow

0.41% Nasdaq

1.23%

Dell Inc. (DELL)

-NasdaqGS

13.84 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	13.82	13.84	13.81	13.84	29,089,000	13.84
Sep 30, 2013	13.77	13.78	13.75	13.75	16,209,700	13.75
Sep 27, 2013	13.79	13.80	13.77	13.78	15,827,100	13.78
Sep 27, 2013	0.08 Dividend
Sep 26, 2013	13.86	13.87	13.85	13.86	16,460,300	13.78
Sep 25, 2013	13.88	13.88	13.86	13.86	11,829,800	13.78
Sep 24, 2013	13.87	13.88	13.87	13.88	10,570,300	13.80
Sep 23, 2013	13.87	13.88	13.87	13.88	5,585,100	13.80
Sep 20, 2013	13.87	13.90	13.86	13.88	15,341,600	13.80
Sep 19, 2013	13.87	13.87	13.86	13.87	6,201,100	13.79
Sep 18, 2013	13.86	13.87	13.85	13.87	10,748,300	13.79
Sep 17, 2013	13.86	13.87	13.85	13.85	15,104,000	13.77
Sep 16, 2013	13.86	13.86	13.85	13.85	16,160,700	13.77
Sep 13, 2013	13.84	13.86	13.84	13.85	10,376,000	13.77
Sep 12, 2013	13.85	13.88	13.83	13.85	88,642,800	13.77
Sep 11, 2013	13.86	13.87	13.80	13.85	19,667,100	13.77
Sep 10, 2013	13.85	13.86	13.84	13.85	21,983,300	13.77
Sep 9, 2013	13.82	13.86	13.82	13.84	19,173,100	13.76
Sep 6, 2013	13.83	13.84	13.81	13.84	9,003,100	13.76
Sep 5, 2013	13.81	13.84	13.80	13.82	10,285,500	13.74
Sep 4, 2013	13.78	13.82	13.76	13.81	14,715,600	13.73
Sep 3, 2013	13.79	13.80	13.76	13.77	10,382,700	13.69
Aug 30, 2013	13.76	13.79	13.75	13.77	6,181,800	13.69
Aug 29, 2013	13.80	13.80	13.75	13.75	31,770,800	13.67
Aug 28, 2013	13.78	13.80	13.78	13.78	24,135,400	13.70
Aug 27, 2013	13.79	13.81	13.77	13.78	15,716,600	13.70
Aug 26, 2013	13.80	13.82	13.79	13.80	5,686,000	13.72
Aug 23, 2013	13.79	13.81	13.78	13.81	7,421,700	13.73
Aug 22, 2013	13.78	13.80	13.78	13.79	4,458,800	13.71
Aug 21, 2013	13.77	13.80	13.77	13.79	5,308,300	13.71
Aug 20, 2013	13.78	13.80	13.76	13.76	10,171,600	13.68
Aug 19, 2013	13.80	13.83	13.78	13.79	13,416,700	13.71
Aug 16, 2013	13.70	13.85	13.69	13.82	29,129,100	13.74
Aug 15, 2013	13.73	13.73	13.52	13.71	13,850,200	13.63
Aug 14, 2013	13.72	13.74	13.71	13.72	8,288,800	13.64
Aug 13, 2013	13.72	13.75	13.71	13.72	7,849,300	13.64
Aug 12, 2013	13.72	13.75	13.71	13.73	8,076,500	13.65
Aug 9, 2013	13.73	13.75	13.71	13.74	14,068,000	13.66
Aug 8, 2013	13.71	13.75	13.71	13.75	13,251,800	13.67
Aug 7, 2013	13.71	13.74	13.69	13.71	15,209,400	13.63
Aug 6, 2013	13.67	13.74	13.66	13.73	23,458,900	13.65
Aug 5, 2013	13.66	13.68	13.65	13.68	12,136,700	13.60
Aug 2, 2013	13.61	13.68	13.54	13.68	108,752,400	13.60
Aug 1, 2013	12.85	13.04	12.74	12.96	40,696,500	12.89
Jul 31, 2013	12.66	12.98	12.28	12.66	60,233,000	12.59
Jul 30, 2013	12.89	12.92	12.82	12.86	10,911,500	12.79
Jul 29, 2013	12.90	12.95	12.71	12.87	21,070,900	12.80
Jul 26, 2013	12.95	12.97	12.90	12.94	11,370,800	12.87
Jul 25, 2013	12.85	12.99	12.84	12.98	15,418,800	12.91
Jul 24, 2013	12.83	13.25	12.66	12.92	94,670,700	12.85
Jul 23, 2013	13.04	13.05	12.85	12.88	21,616,600	12.81
Jul 22, 2013	12.97	13.12	12.95	13.02	36,477,400	12.94
Jul 19, 2013	13.16	13.17	12.99	13.14	34,726,600	13.06
Jul 18, 2013	13.12	13.22	13.07	13.12	42,562,000	13.04
Jul 17, 2013	12.80	12.99	12.75	12.88	51,980,000	12.81
Jul 16, 2013	13.19	13.19	12.92	13.02	62,402,700	12.94
Jul 15, 2013	13.29	13.30	13.14	13.15	18,365,100	13.07
Jul 12, 2013	13.37	13.39	13.28	13.32	20,144,200	13.24
Jul 11, 2013	13.36	13.46	13.34	13.35	24,035,800	13.27
Jul 10, 2013	13.40	13.40	13.33	13.33	31,077,100	13.25
Jul 9, 2013	13.43	13.48	13.36	13.36	26,878,000	13.28
Jul 8, 2013	13.36	13.44	13.28	13.44	50,012,300	13.36
Jul 5, 2013	13.25	13.25	12.70	13.03	53,008,200	12.95
Jul 3, 2013	13.31	13.37	13.29	13.31	27,334,000	13.23
Jul 2, 2013	13.32	13.39	13.31	13.38	21,957,900	13.30
Jul 1, 2013	13.37	13.39	13.30	13.31	19,970,100	13.23
Jun 28, 2013	13.33	13.40	13.32	13.33	16,860,700	13.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On DELL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dell Inc. (DELL)