Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.40-0.56 (-0.97%)
At close: 04:00PM EST
56.50 -0.90 (-1.57%)
After hours: 06:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202258.2359.0457.3557.4057.402,780,346
Jan 19, 202260.0060.4657.9357.9657.963,957,500
Jan 18, 202260.2860.8159.4059.4859.485,053,900
Jan 14, 202259.9860.7759.6460.5360.535,790,400
Jan 13, 202260.5060.7359.8760.1760.174,133,000
Jan 12, 202260.4560.5159.1259.9559.953,098,100
Jan 11, 202260.0060.6859.7360.2560.257,313,500
Jan 10, 202259.1760.0158.6159.8859.8810,511,600
Jan 07, 202258.1058.4757.3257.9957.993,512,700
Jan 06, 202257.9858.7057.5858.0458.043,751,300
Jan 05, 202258.3759.5057.8757.9857.986,049,000
Jan 04, 202257.2559.0057.2558.4958.495,745,700
Jan 03, 202256.1657.1056.1556.9856.982,906,500
Dec 31, 202156.4356.6856.1656.1756.171,252,900
Dec 30, 202157.0157.1256.4656.5156.511,581,300
Dec 29, 202157.0157.8056.9957.0557.052,207,800
Dec 28, 202156.5557.3456.5556.9556.952,353,700
Dec 27, 202156.0556.7856.0556.6056.602,009,400
Dec 23, 202155.6056.2555.4355.8855.882,885,900
Dec 22, 202155.3255.7554.8455.3755.373,787,400
Dec 21, 202154.3255.4853.9455.4555.453,567,200
Dec 20, 202154.0154.1753.0853.6053.603,697,400
Dec 17, 202154.9255.0354.0654.6554.655,387,100
Dec 16, 202156.2556.4454.9554.9954.992,863,300
Dec 15, 202155.0456.0754.4556.0456.043,518,100
Dec 14, 202154.6955.1654.2654.6354.634,771,500
Dec 13, 202157.1557.4955.6655.7255.723,542,400
Dec 10, 202157.6658.0757.1157.6057.603,037,400
Dec 09, 202158.3558.5857.5957.6557.654,445,000
Dec 08, 202159.0059.0057.9258.4058.403,505,900
Dec 07, 202159.2559.4958.2058.9158.914,197,500
Dec 06, 202158.7559.3058.1458.7558.755,165,000
Dec 03, 202157.5058.6457.4358.4858.488,106,900
Dec 02, 202155.5057.2755.5057.1557.156,671,100
Dec 01, 202156.9957.2555.5855.7055.706,301,600
Nov 30, 202157.5357.8555.7256.4756.479,760,600
Nov 29, 202157.0557.8756.4657.5757.575,353,600
Nov 26, 202156.5057.7355.9956.1856.183,858,600
Nov 24, 202155.3558.0054.8057.3057.3013,025,100
Nov 23, 202154.9755.2254.2054.6754.674,646,700
Nov 22, 202155.3355.6854.3255.1355.136,228,400
Nov 19, 202155.8656.0054.9755.0255.023,828,900
Nov 18, 202155.9156.6855.5455.9055.905,020,300
Nov 17, 202156.9057.2055.9556.0056.003,566,600
Nov 16, 202156.7557.1256.5156.7056.706,305,700
Nov 15, 202156.4757.5456.2856.7056.707,123,900
Nov 12, 202156.3656.5855.8456.0056.003,945,000
Nov 11, 202156.7357.1855.9856.1956.193,695,300
Nov 10, 202155.9557.1855.9256.6256.625,205,200
Nov 09, 202155.4556.2855.0156.0856.083,980,100
Nov 08, 202156.3756.7255.2755.5355.534,450,600
Nov 05, 202154.8156.4354.5956.3656.367,624,400
Nov 04, 202155.0255.4553.7654.5754.575,980,600
Nov 03, 202155.0155.3454.2755.2055.209,923,000
Nov 02, 202156.6657.3453.0154.6154.6118,238,300
Nov 02, 20211973:1000 Stock Split
Nov 01, 202155.4256.5555.4256.5256.526,635,002
Oct 29, 202155.3656.6955.3655.7555.758,913,619
Oct 28, 202155.6355.9755.1455.7955.796,544,638
Oct 27, 202155.6555.8554.7054.9454.947,104,576
Oct 26, 202157.0857.2055.8255.8655.865,858,824
Oct 25, 202158.1958.2956.8756.9156.9113,385,424
Oct 22, 202157.1958.1757.1058.0558.055,251,140
Oct 21, 202156.5157.5356.2957.2657.267,329,695
Oct 20, 202156.3556.7556.1256.5856.587,434,461
Oct 19, 202155.3556.2355.0756.1656.167,436,829
Oct 18, 202154.9755.6054.8455.0755.075,004,909
Oct 15, 202154.1054.7253.8654.5954.593,345,024
Oct 14, 202152.8353.9552.8053.7353.733,618,679
Oct 13, 202152.7253.0452.1852.5552.555,377,017
Oct 12, 202153.2853.4952.4052.5852.583,830,579
Oct 11, 202153.2853.8653.0553.3253.322,772,065
Oct 08, 202154.4854.6952.8453.2553.255,286,654
Oct 07, 202153.8054.4853.5154.2654.264,105,024
Oct 06, 202153.0153.5752.6853.4753.473,063,674
Oct 05, 202153.6853.9553.0853.6953.693,353,114
Oct 04, 202153.7554.0152.9253.3453.344,091,805
Oct 01, 202153.0153.8552.7853.6153.613,768,825
Sep 30, 202153.5553.6552.0652.7352.734,859,104
Sep 29, 202153.5253.8652.6753.4153.414,778,211
Sep 28, 202152.8153.5652.7353.3753.374,103,643
Sep 27, 202152.4253.2652.4053.1553.154,292,853
Sep 24, 202152.0252.7652.0052.6552.656,315,968
Sep 23, 202151.0853.3450.1852.0552.0511,649,184
Sep 22, 202150.5550.6349.6450.3150.315,756,425
Sep 21, 202151.7051.8050.0950.3550.355,475,667
Sep 20, 202150.1051.7450.0851.1351.138,217,150
Sep 17, 202151.4051.7749.9550.9550.958,707,836
Sep 16, 202150.7951.4950.6251.3951.395,478,035
Sep 15, 202149.4751.0649.3050.9150.915,807,131
Sep 14, 202150.0950.1349.2549.3949.395,554,982
Sep 13, 202149.8750.3849.4550.1250.1211,731,655
Sep 10, 202149.1349.2548.1648.2748.274,062,407
Sep 09, 202147.9149.0647.9148.8548.853,654,391
Sep 08, 202148.5848.7747.7348.0948.093,880,891
Sep 07, 202149.0649.2748.5848.6648.665,111,648
Sep 03, 202149.2049.6749.1149.2349.235,029,966
Sep 02, 202149.1849.5848.9149.2049.204,295,616
Sep 01, 202149.4349.6649.0249.0449.043,568,170
Aug 31, 202149.7349.9049.2749.4049.404,847,858
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement