Indicators

Dell Technologies Inc (NY: DELL )

147.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.96	24.04	23.08	23.10	6,790,544	-0.87(-3.64%)
Nov 27, 2019	24.32	24.85	23.70	23.97	27,549,446	-1.54(-6.03%)
Nov 26, 2019	26.52	26.65	25.32	25.51	9,713,532	-0.72(-2.74%)
Nov 25, 2019	25.73	26.49	25.73	26.23	4,009,628	+0.69(+2.70%)
Nov 22, 2019	25.58	25.72	25.25	25.54	3,033,925	-0.05(-0.19%)
Nov 21, 2019	26.32	26.49	25.58	25.59	3,381,500	-0.74(-2.82%)
Nov 20, 2019	26.59	26.81	26.17	26.33	3,013,653	-0.45(-1.67%)
Nov 19, 2019	26.52	27.00	26.34	26.78	3,000,607	+0.30(+1.15%)
Nov 18, 2019	26.51	26.63	26.24	26.47	2,055,219	-0.03(-0.13%)
Nov 15, 2019	26.51	26.61	26.28	26.51	2,992,155	+0.28(+1.07%)
Nov 14, 2019	25.92	26.77	25.81	26.23	3,585,510	+0.13(+0.49%)
Nov 13, 2019	26.20	26.39	25.98	26.10	2,440,259	-0.31(-1.17%)
Nov 12, 2019	26.10	26.57	26.04	26.41	5,812,417	+0.43(+1.67%)
Nov 11, 2019	25.64	26.14	25.56	25.97	1,947,814	+0.10(+0.39%)
Nov 08, 2019	25.90	26.01	25.51	25.87	2,087,686	+0.00(+0.00%)
Nov 07, 2019	26.09	26.18	25.79	25.87	3,097,097	-0.01(-0.04%)
Nov 06, 2019	26.20	26.20	25.58	25.88	2,975,125	-0.05(-0.18%)
Nov 05, 2019	25.68	26.13	25.51	25.93	4,340,665	+0.28(+1.10%)
Nov 04, 2019	25.65	25.79	25.48	25.65	2,114,699	+0.29(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.