Advertisement
Advertisement
U.S. markets open in 9 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.46+1.58 (+4.40%)
At close: 04:00PM EDT
37.47 +0.01 (+0.03%)
After hours: 07:48PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202236.5837.4936.5237.4637.462,670,300
Oct 03, 202234.5236.1434.2035.8835.884,119,700
Sep 30, 202234.3334.9634.0934.1734.173,041,100
Sep 29, 202234.6834.9333.8134.1934.194,703,500
Sep 28, 202234.5135.4034.5135.2935.292,908,400
Sep 27, 202235.3135.6834.5534.7234.723,306,600
Sep 26, 202235.0735.6634.6334.7034.703,611,400
Sep 23, 202235.6636.1634.8035.5235.522,881,200
Sep 22, 202236.5536.8836.2036.2836.282,568,400
Sep 21, 202237.1837.8136.7636.7836.782,533,300
Sep 20, 202237.3937.4736.7236.9536.952,601,800
Sep 19, 202237.3837.9937.1737.8237.822,780,400
Sep 16, 202237.2038.1336.9337.9637.965,917,500
Sep 15, 202237.8238.1237.2937.6537.653,472,000
Sep 14, 202238.4738.6537.8038.1338.133,267,800
Sep 13, 202239.2739.5038.1438.3038.303,918,700
Sep 12, 202240.0040.7640.0040.3040.302,611,400
Sep 09, 202238.8739.9438.8739.7939.793,104,800
Sep 08, 202237.6138.5137.4438.5038.503,894,700
Sep 07, 202237.1738.1536.7437.9837.983,571,500
Sep 06, 202237.8137.8536.7937.2937.293,994,600
Sep 02, 202238.3038.4737.4637.7937.793,422,400
Sep 01, 202237.9338.0337.1037.6537.654,298,400
Aug 31, 202239.1639.6238.1838.2938.296,819,900
Aug 30, 202240.8441.3439.6939.6939.694,619,700
Aug 29, 202240.9142.3740.5240.5940.596,315,200
Aug 26, 202245.8645.8641.1841.4341.4312,423,800
Aug 25, 202247.3948.0147.1547.9047.903,798,400
Aug 24, 202246.8147.2346.1946.6246.621,981,400
Aug 23, 202246.6047.8246.6046.9446.942,737,700
Aug 22, 202246.9847.2246.5546.8446.842,883,200
Aug 19, 202248.1748.2847.3347.6747.672,123,000
Aug 18, 202248.4649.0447.8148.9448.942,147,200
Aug 17, 202248.2848.2847.1847.8347.832,086,900
Aug 16, 202248.3149.2448.1648.5948.592,257,200
Aug 15, 202248.0548.7047.9848.3048.302,258,300
Aug 12, 202247.9048.2947.6548.2248.221,987,300
Aug 11, 202247.4148.4947.3247.6047.602,342,400
Aug 10, 202246.0047.2445.8947.2347.231,967,200
Aug 09, 202245.3245.4244.5745.0945.092,767,400
Aug 08, 202245.6446.4445.2045.4545.452,821,200
Aug 05, 202243.8645.4443.8045.4145.413,221,300
Aug 04, 202244.4944.4943.5544.2044.203,152,100
Aug 03, 202244.2144.8743.4344.4544.453,057,300
Aug 02, 202245.0045.2444.1244.2644.262,242,000
Aug 01, 202244.7745.7444.5945.4245.421,807,400
Jul 29, 202244.5145.0944.0245.0645.062,121,300
Jul 28, 202244.2344.8743.8844.5044.501,625,700
Jul 27, 202243.5944.4943.3744.2944.291,889,000
Jul 26, 202243.8544.1343.2843.4343.432,309,300
Jul 25, 202243.6544.2943.2443.8543.852,262,200
Jul 22, 202244.2844.6043.2043.3443.343,365,400
Jul 21, 202244.1044.7443.7444.6544.652,177,600
Jul 20, 202244.0044.7043.4744.1744.172,559,000
Jul 19, 202243.0144.1443.0144.0444.042,321,500
Jul 19, 20220.33 Dividend
Jul 18, 202243.9944.1442.8042.9042.572,183,000
Jul 15, 202243.0643.4742.6343.4643.132,208,800
Jul 14, 202242.6242.8141.3442.7042.373,574,700
Jul 13, 202242.5043.5842.4143.1442.813,584,700
Jul 12, 202242.4343.7042.3743.0542.724,518,200
Jul 11, 202242.4043.0442.3142.4842.152,400,000
Jul 08, 202242.4143.2542.1242.9242.593,315,000
Jul 07, 202242.7143.4742.6442.9442.612,983,500
Jul 06, 202242.6643.1141.5342.2041.883,685,400
Jul 05, 202242.0143.2141.5743.1442.813,849,800
Jul 01, 202245.8046.4442.4142.7442.416,384,400
Jun 30, 202246.6647.2945.9146.2145.853,976,900
Jun 29, 202248.9949.0347.2547.3947.033,346,400
Jun 28, 202250.3750.6548.8848.9448.563,149,800
Jun 27, 202250.3650.4749.9150.2449.853,329,700
Jun 24, 202249.3050.7049.0550.2549.869,204,600
Jun 23, 202248.6249.5748.3249.0448.663,014,000
Jun 22, 202248.6749.7748.4148.6148.243,735,800
Jun 21, 202248.8349.4548.3349.2348.855,271,400
Jun 17, 202246.5947.9346.3447.5947.225,094,900
Jun 16, 202246.8947.0945.4045.8945.542,830,700
Jun 15, 202247.7648.5847.1347.9147.542,515,300
Jun 14, 202247.6047.9347.0247.3546.992,352,400
Jun 13, 202247.8448.3747.0847.2546.892,612,700
Jun 10, 202249.6050.3049.0349.1648.782,544,600
Jun 09, 202250.2051.4050.0050.3549.963,142,800
Jun 08, 202251.1851.3050.3350.3349.942,511,100
Jun 07, 202249.7651.2649.3751.1550.762,451,900
Jun 06, 202251.1151.2949.9450.0449.662,722,900
Jun 03, 202250.9651.7550.6851.0250.632,721,800
Jun 02, 202250.0051.3449.9351.2850.893,747,400
Jun 01, 202250.2651.5449.9050.6750.285,584,400
May 31, 202249.4350.4648.3749.9449.5613,254,200
May 27, 202250.3952.6048.4549.5849.2015,886,600
May 26, 202242.3944.3642.0043.9343.596,899,900
May 25, 202240.9443.6840.8843.3042.976,045,400
May 24, 202240.7641.4539.9040.8840.576,600,600
May 23, 202240.2741.5440.2741.2240.908,961,000
May 20, 202241.3641.4838.3340.0539.749,450,800
May 19, 202242.5142.5540.8841.1040.787,072,800
May 18, 202245.9346.1543.2443.3142.984,560,600
May 17, 202245.9946.7345.4646.6146.254,664,700
May 16, 202244.8145.3444.4645.0344.685,127,700
May 13, 202244.2545.6144.1845.0944.744,100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement