DELL - Dell Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201952.9553.5150.7651.3251.321,842,100
Jun 13, 201952.9954.0252.5253.8353.832,066,800
Jun 12, 201954.2154.9252.9553.0353.031,280,800
Jun 11, 201954.4754.8953.5954.3454.341,776,700
Jun 10, 201954.8155.5354.0354.2054.201,854,800
Jun 07, 201953.4055.1553.0154.3054.302,291,200
Jun 06, 201954.9555.0352.1253.2353.233,874,500
Jun 05, 201957.7958.0553.7654.5054.503,744,700
Jun 04, 201956.9957.7655.9357.6857.682,573,500
Jun 03, 201959.4059.5355.4555.8655.863,226,400
May 31, 201960.6662.1657.1159.5559.557,917,000
May 30, 201966.5267.3165.5266.4166.412,084,700
May 29, 201965.7866.2264.7066.2066.202,412,400
May 28, 201966.1867.8766.0066.4166.411,789,600
May 24, 201966.0267.1965.3066.1266.121,893,400
May 23, 201967.6467.6464.5565.7065.703,143,700
May 22, 201970.2670.3968.6769.0069.001,567,300
May 21, 201968.9270.1568.4269.6569.651,176,900
May 20, 201968.5968.9667.0868.0068.001,343,200
May 17, 201968.9970.5568.5169.4369.431,489,300
May 16, 201968.0570.2367.9169.8069.801,034,900
May 15, 201965.6668.2765.5067.9067.901,039,700
May 14, 201964.2666.7364.1066.1566.15992,600
May 13, 201965.0965.9063.7064.0464.042,626,100
May 10, 201966.7767.3965.5567.1667.16715,700
May 09, 201966.0567.2965.6567.0967.091,386,900
May 08, 201967.0467.3066.5167.1067.101,024,900
May 07, 201967.5568.2866.2267.4967.491,419,300
May 06, 201967.2468.5167.0968.1968.19674,700
May 03, 201968.7369.3068.2568.7068.70942,800
May 02, 201968.4468.9566.4468.1468.141,964,500
May 01, 201967.9069.2067.4168.5868.582,084,500
Apr 30, 201965.6567.5065.6567.4167.411,209,200
Apr 29, 201965.4065.7865.0265.5565.551,241,300
Apr 26, 201966.0666.6564.7865.3665.361,529,700
Apr 25, 201966.2067.2165.6267.0067.001,617,200
Apr 24, 201964.9866.4564.7666.2566.251,549,900
Apr 23, 201963.2265.2463.0965.0065.001,540,500
Apr 22, 201962.7863.2562.5263.2563.251,080,700
Apr 18, 201962.7462.9961.9262.8562.851,047,600
Apr 17, 201963.1163.5062.5162.7562.751,033,800
Apr 16, 201964.3664.4562.6862.7962.791,125,600
Apr 15, 201963.6063.9763.0763.8863.881,161,200
Apr 12, 201964.0464.5863.1763.5163.511,205,500
Apr 11, 201963.4763.8762.7663.8663.861,947,900
Apr 10, 201961.7863.6361.7463.2963.291,678,200
Apr 09, 201962.2962.4061.3161.7361.731,282,600
Apr 08, 201962.1662.6661.4662.4962.491,336,800
Apr 05, 201960.4462.3960.4462.2062.202,204,600
Apr 04, 201961.5261.5959.2260.3460.342,160,000
Apr 03, 201961.2661.6560.6561.5961.592,100,200
Apr 02, 201960.2161.3159.7461.2761.272,355,600
Apr 01, 201959.7860.4459.5260.4360.431,785,800
Mar 29, 201957.2258.7957.1558.6958.691,899,100
Mar 28, 201957.4657.8956.6656.9256.921,724,900
Mar 27, 201959.0159.8957.4357.5457.541,839,200
Mar 26, 201957.9258.9857.3858.8958.891,788,100
Mar 25, 201959.5059.5057.1257.2957.291,880,300
Mar 22, 201959.9061.1759.5159.5559.551,505,500
Mar 21, 201959.4960.9459.4060.7160.711,650,800
Mar 20, 201960.3860.7659.2559.6359.632,600,600
Mar 19, 201961.0061.1860.3260.4460.442,018,100
Mar 18, 201960.3561.1659.7460.4960.492,664,300
Mar 15, 201957.9360.2757.9060.2360.235,696,300
Mar 14, 201956.0058.0055.6957.1857.183,869,000
Mar 13, 201955.1555.5654.7654.9554.952,069,900
Mar 12, 201954.2455.4554.1854.7054.702,481,500
Mar 11, 201952.4054.2352.2654.1554.151,782,500
Mar 08, 201952.5852.7951.5852.3552.351,914,200
Mar 07, 201953.6254.4152.8253.1353.131,851,100
Mar 06, 201954.8254.8252.8553.7353.732,515,300
Mar 05, 201955.2555.8454.4655.1255.122,788,800
Mar 04, 201957.0757.1454.5055.3455.342,978,200
Mar 01, 201957.6858.9956.1956.6556.653,514,800
Feb 28, 201956.2056.5055.1755.8255.824,132,100
Feb 27, 201956.5456.8056.1956.2556.251,690,800
Feb 26, 201956.3057.1155.6256.7356.732,341,200
Feb 25, 201956.4656.9156.3156.6456.642,337,600
Feb 22, 201955.8356.1855.5556.1856.181,847,300
Feb 21, 201955.5656.0855.2855.5455.541,943,300
Feb 20, 201955.2755.8054.6355.5455.541,382,100
Feb 19, 201955.0955.4854.5555.0455.041,257,400
Feb 15, 201954.7955.8954.0055.0055.002,295,800
Feb 14, 201953.6854.5953.5254.3854.382,599,100
Feb 13, 201953.9054.6253.3853.9553.951,776,100
Feb 12, 201952.4253.7952.2153.6053.603,379,000
Feb 11, 201951.8752.0751.0552.0252.022,720,100
Feb 08, 201950.0551.5949.6551.4951.491,793,800
Feb 07, 201950.6050.8149.7850.4450.441,782,400
Feb 06, 201951.1551.9150.8450.9450.942,836,200
Feb 05, 201951.2751.6050.6451.0751.072,754,700
Feb 04, 201950.0151.8150.0150.8350.833,190,400
Feb 01, 201948.9849.7548.5049.6549.651,816,200
Jan 31, 201947.8349.5047.7148.5948.593,741,100
Jan 30, 201947.3548.0047.1648.0048.003,981,600
Jan 29, 201947.1047.3346.5046.8546.853,558,700
Jan 28, 201945.9047.3945.6246.9046.905,951,200
Jan 25, 201945.2346.0045.2245.9145.912,618,200
Jan 24, 201944.9145.1444.2144.9644.963,551,900
Jan 23, 201945.1845.8944.4244.6244.623,151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...