U.S. Markets open in 37 mins

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.52+1.49 (+2.16%)
At close: 4:00PM EST

71.19 +0.67 (0.95%)
Before hours: 8:47AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020------
Dec 01, 202069.8570.7769.0670.5270.523,442,900
Nov 30, 202070.2470.4268.0169.0369.032,402,400
Nov 27, 202069.3670.2269.0369.8269.821,408,700
Nov 25, 202069.8369.9867.2569.3569.354,444,200
Nov 24, 202070.0070.5069.4070.3370.332,933,100
Nov 23, 202068.6069.8468.5469.3869.381,485,700
Nov 20, 202068.6969.1968.3068.3468.341,439,600
Nov 19, 202067.4668.7266.7168.5068.502,313,300
Nov 18, 202068.4568.7767.4467.6067.601,281,000
Nov 17, 202066.8468.2066.5667.8667.86996,500
Nov 16, 202066.5367.5165.6167.3567.351,435,700
Nov 13, 202064.9666.1964.7766.1166.111,507,300
Nov 12, 202064.8565.4363.9464.4264.421,221,900
Nov 11, 202065.2765.2764.0764.8864.88998,900
Nov 10, 202064.1465.1963.2764.6164.611,745,700
Nov 09, 202065.9366.0564.1964.2464.241,507,100
Nov 06, 202064.7264.8863.4064.5964.59761,100
Nov 05, 202063.2064.6063.0064.5164.511,522,200
Nov 04, 202062.4763.0561.3462.2362.231,706,100
Nov 03, 202061.0762.8761.0161.7561.75848,400
Nov 02, 202061.1961.4660.0660.2960.291,118,400
Oct 30, 202060.4460.8758.8860.2660.261,805,000
Oct 29, 202060.4961.0359.8260.5260.521,799,400
Oct 28, 202062.0462.4460.6760.7060.701,752,400
Oct 27, 202064.8064.9963.4963.5763.57946,600
Oct 26, 202067.3567.4963.9464.7464.741,982,000
Oct 23, 202068.7468.8667.8468.1868.181,319,300
Oct 22, 202070.4270.4267.7868.7868.781,014,300
Oct 21, 202069.7270.5669.3669.8369.831,909,600
Oct 20, 202070.1370.3969.3769.4169.41747,400
Oct 19, 202070.4070.9169.2369.5069.501,058,100
Oct 16, 202070.8271.2170.1270.1570.151,516,500
Oct 15, 202069.5370.4068.8570.0470.041,296,600
Oct 14, 202070.7571.4570.2870.6570.651,052,900
Oct 13, 202070.0071.0469.5570.5170.511,605,400
Oct 12, 202068.6569.5168.5069.2569.25791,800
Oct 09, 202069.0969.4468.3468.3968.391,164,500
Oct 08, 202067.5069.2267.4468.6668.662,481,000
Oct 07, 202068.3168.3667.0767.4167.412,138,900
Oct 06, 202068.0968.8867.2067.4867.481,922,300
Oct 05, 202067.8968.3167.3068.2168.212,524,600
Oct 02, 202065.8967.6365.7267.1667.161,001,300
Oct 01, 202068.1868.5167.1267.5467.541,106,800
Sep 30, 202068.3968.8867.1767.6967.691,665,600
Sep 29, 202067.4968.4966.8968.4068.401,375,300
Sep 28, 202066.8167.6466.4767.3167.311,917,700
Sep 25, 202065.0065.8664.6465.7265.721,223,400
Sep 24, 202065.1365.9764.3565.3765.371,625,100
Sep 23, 202067.2267.3465.3565.6165.612,125,400
Sep 22, 202066.1266.3364.9766.3166.311,089,100
Sep 21, 202064.7765.5263.7265.5065.502,166,900
Sep 18, 202066.6367.1665.8266.3766.3711,088,800
Sep 17, 202066.3367.6565.4966.5666.562,266,200
Sep 16, 202067.6768.5667.3367.3767.372,213,600
Sep 15, 202067.5068.1366.7367.1067.101,457,400
Sep 14, 202067.0067.7866.4866.8566.852,127,600
Sep 11, 202065.7266.7565.2866.3966.391,716,600
Sep 10, 202067.0867.3265.0465.4465.442,009,000
Sep 09, 202065.1167.3864.8066.8466.843,257,300
Sep 08, 202063.0565.5862.7164.1564.152,956,000
Sep 04, 202065.3466.2063.1364.6564.652,314,300
Sep 03, 202067.1267.6764.4065.5465.542,030,100
Sep 02, 202066.9368.6166.3468.4768.472,320,200
Sep 01, 202066.4266.8465.7166.3766.372,306,000
Aug 31, 202065.5767.3765.4366.0866.082,999,300
Aug 28, 202065.5367.6264.8066.2166.219,113,100
Aug 27, 202062.6063.1861.4762.4362.433,742,000
Aug 26, 202061.8262.2760.8462.1362.132,077,800
Aug 25, 202061.5661.9060.4560.6460.641,358,900
Aug 24, 202061.9062.2061.1661.5661.561,279,000
Aug 21, 202059.3560.6859.3160.4660.462,215,500
Aug 20, 202059.7659.9659.3259.6659.66966,300
Aug 19, 202060.3260.6859.7259.8559.851,811,000
Aug 18, 202059.6260.3659.6260.0260.02826,800
Aug 17, 202060.2060.6959.6459.6959.69948,600
Aug 14, 202059.7860.3559.5859.9159.911,084,500
Aug 13, 202061.2161.6259.5059.5659.562,711,800
Aug 12, 202062.1062.2961.3061.8361.83990,900
Aug 11, 202062.2463.1961.3861.5461.542,081,900
Aug 10, 202061.1762.0660.9661.8361.831,567,200
Aug 07, 202060.7760.9160.0560.8060.801,050,600
Aug 06, 202060.2661.2459.9160.9560.951,888,600
Aug 05, 202060.7561.1760.3760.6160.611,153,500
Aug 04, 202060.4560.6659.8160.3260.321,690,400
Aug 03, 202059.9160.8459.3760.4860.481,686,300
Jul 31, 202059.6459.9258.5059.8359.831,733,900
Jul 30, 202059.0959.5058.1159.1659.161,860,700
Jul 29, 202059.4360.2159.1959.6959.691,790,400
Jul 28, 202060.6460.9359.2359.3759.371,663,000
Jul 27, 202060.8561.3460.4560.9660.961,419,000
Jul 24, 202060.6561.2160.2360.8060.801,286,500
Jul 23, 202061.7662.8960.9261.5261.522,143,200
Jul 22, 202061.3462.5161.1961.7661.762,886,700
Jul 21, 202061.7062.5061.0561.0661.062,764,900
Jul 20, 202060.3061.8560.1861.4561.453,104,100
Jul 17, 202058.7660.6457.9460.3760.375,674,100
Jul 16, 202058.6261.6358.5559.1059.1025,350,200
Jul 15, 202052.6953.3952.1652.6852.681,949,400
Jul 14, 202051.3552.5651.0852.5052.501,333,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...