Advertisement
Advertisement
U.S. Markets close in 1 hr 18 mins
Advertisement
Advertisement
Advertisement
Advertisement

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.98+0.23 (+0.39%)
As of 02:41PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202157.5058.6457.3858.9858.982,565,411
Dec 06, 202158.7559.3058.1458.7558.755,164,600
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 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
Aug 30, 202149.4550.2148.8649.7549.755,722,687
Aug 27, 202150.0151.4248.1649.1449.1410,634,075
Aug 26, 202151.9552.0451.2551.4751.474,156,322
Aug 25, 202150.9051.9250.7651.7351.733,476,426
Aug 24, 202151.1951.3450.6351.0651.064,843,912
Aug 23, 202150.1650.9249.8850.7550.753,252,885
Aug 20, 202149.3550.1549.1749.9249.923,037,828
Aug 19, 202148.6649.1448.4148.7748.772,248,431
Aug 18, 202149.3749.7249.1349.1449.141,565,970
Aug 17, 202150.2650.3149.2149.5849.582,405,087
Aug 16, 202150.4450.6149.9450.5150.511,763,073
Aug 13, 202150.9451.1050.5150.7050.702,552,076
Aug 12, 202150.9051.0950.4850.9450.942,042,450
Aug 11, 202149.8850.9349.8850.8750.872,432,906
Aug 10, 202150.1550.2649.7449.8849.881,717,102
Aug 09, 202149.6050.0649.4749.9249.922,125,710
Aug 06, 202149.8650.0949.7149.9449.941,464,163
Aug 05, 202149.6749.9749.4649.8449.841,729,137
Aug 04, 202149.6749.7249.2449.3649.361,653,571
Aug 03, 202149.0450.0848.7249.8949.893,140,424
Aug 02, 202149.2049.2348.6548.8048.802,405,876
Jul 30, 202148.8449.3048.6848.9748.971,586,884
Jul 29, 202148.8349.1248.4349.0649.061,576,822
Jul 28, 202148.7848.9648.5648.6048.601,140,591
Jul 27, 202148.4648.8548.1248.7148.711,734,859
Jul 26, 202149.0249.2148.7948.8948.892,463,488
Jul 23, 202148.6649.0148.4548.9448.942,062,574
Jul 22, 202148.9048.9748.2648.6348.632,737,538
Jul 21, 202148.5049.0148.2148.7648.763,306,156
Jul 20, 202147.3448.6347.3148.3448.344,929,541
Jul 19, 202146.0447.2745.9147.0847.084,358,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement