Skip to main content

Dell Technologies Inc (NY: DELL )

117.83 +1.84 (+1.59%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.63 52.24 51.46 52.01 3,933,537 +0.30(+0.59%)
Jul 28, 2023 53.20 53.48 51.62 51.70 4,831,616 -1.08(-2.05%)
Jul 27, 2023 53.49 53.83 52.66 52.78 3,009,521 -0.21(-0.39%)
Jul 26, 2023 53.30 53.60 52.83 52.99 1,965,210 -0.44(-0.83%)
Jul 25, 2023 53.07 53.72 53.07 53.43 2,437,700 +0.63(+1.19%)
Jul 24, 2023 52.84 53.29 52.65 52.80 2,989,303 +0.53(+1.02%)
Jul 21, 2023 52.15 52.97 52.14 52.27 2,946,598 -0.04(-0.07%)
Jul 20, 2023 52.55 52.92 51.96 52.31 3,499,086 -0.68(-1.29%)
Jul 19, 2023 52.67 53.21 52.67 52.99 3,373,820 +0.46(+0.87%)
Jul 18, 2023 53.66 53.73 51.84 52.53 5,817,976 -0.85(-1.59%)
Jul 17, 2023 54.24 54.32 53.37 53.38 4,248,779 -0.70(-1.30%)
Jul 14, 2023 54.24 54.75 53.52 54.09 4,332,240 -0.21(-0.40%)
Jul 13, 2023 53.25 54.32 52.91 54.30 5,508,395 +1.43(+2.71%)
Jul 12, 2023 54.16 54.35 52.85 52.87 6,027,184 -1.53(-2.82%)
Jul 11, 2023 53.68 54.52 53.56 54.40 4,710,293 +0.85(+1.59%)
Jul 10, 2023 51.99 53.56 51.94 53.55 3,318,170 +1.31(+2.50%)
Jul 07, 2023 52.62 53.21 52.18 52.24 5,537,502 -0.26(-0.50%)
Jul 06, 2023 52.36 53.02 52.06 52.51 3,684,774 -0.40(-0.76%)
Jul 05, 2023 52.78 53.36 52.56 52.91 2,705,005 -0.39(-0.73%)
Jul 03, 2023 52.70 53.46 52.45 53.30 1,873,676 +0.49(+0.92%)
Jun 30, 2023 52.64 53.30 52.47 52.81 5,310,243 +0.99(+1.90%)
Jun 29, 2023 50.75 51.87 50.55 51.82 4,132,675 +1.30(+2.57%)
Jun 28, 2023 49.80 50.67 49.68 50.52 3,019,518 +0.37(+0.74%)
Jun 27, 2023 50.08 50.33 49.63 50.15 3,581,886 +0.07(+0.14%)
Jun 26, 2023 49.89 50.34 49.50 50.08 3,488,442 +0.44(+0.88%)
Jun 23, 2023 49.37 50.42 49.29 49.65 18,742,928 -0.40(-0.80%)
Jun 22, 2023 48.64 50.20 48.56 50.05 6,482,811 +1.19(+2.44%)
Jun 21, 2023 48.68 49.37 48.22 48.86 6,089,267 +0.71(+1.48%)
Jun 20, 2023 48.32 48.39 47.57 48.14 4,317,113 -0.33(-0.68%)
Jun 16, 2023 48.98 49.09 48.34 48.47 9,594,180 -0.52(-1.06%)
Jun 15, 2023 48.16 49.25 47.99 48.99 3,295,923 +0.80(+1.66%)
Jun 14, 2023 47.46 48.49 47.46 48.19 4,112,644 +0.57(+1.19%)
Jun 13, 2023 47.12 47.65 47.09 47.63 2,874,832 +0.71(+1.52%)
Jun 12, 2023 46.57 46.96 46.47 46.91 3,685,558 +0.45(+0.97%)
Jun 09, 2023 46.93 47.50 46.44 46.46 3,374,799 -0.27(-0.58%)
Jun 08, 2023 46.83 46.94 46.06 46.74 4,074,137 +0.22(+0.48%)
Jun 07, 2023 45.73 46.63 45.64 46.51 4,196,156 +0.79(+1.73%)
Jun 06, 2023 44.29 45.95 44.07 45.72 5,600,262 +1.34(+3.01%)
Jun 05, 2023 45.52 46.43 44.21 44.39 6,512,889 -1.75(-3.79%)
Jun 02, 2023 44.40 46.69 44.28 46.13 8,109,932 +1.77(+3.98%)
Jun 01, 2023 43.93 46.36 43.63 44.37 14,809,002 +0.63(+1.45%)
May 31, 2023 44.87 45.06 43.38 43.73 10,182,230 -2.45(-5.30%)
May 30, 2023 47.62 47.92 46.03 46.18 5,599,019 -1.16(-2.45%)
May 26, 2023 46.99 47.38 46.34 47.34 4,403,089 +0.42(+0.89%)
May 25, 2023 45.67 47.16 45.43 46.92 4,180,867 +2.12(+4.73%)
May 24, 2023 44.95 44.95 44.16 44.80 3,310,245 -0.43(-0.95%)
May 23, 2023 46.20 46.45 45.22 45.23 4,243,186 -1.16(-2.50%)
May 22, 2023 45.62 46.79 45.25 46.40 3,918,334 -0.20(-0.44%)
May 19, 2023 46.22 47.03 46.22 46.60 5,237,096 +0.61(+1.34%)
May 18, 2023 44.67 46.17 44.55 45.99 4,020,098 +1.24(+2.77%)
May 17, 2023 44.70 45.06 44.15 44.75 2,463,899 +0.46(+1.04%)
May 16, 2023 43.76 45.02 43.60 44.29 4,006,648 +0.44(+1.00%)
May 15, 2023 43.72 43.91 43.38 43.85 3,070,256 +0.17(+0.38%)
May 12, 2023 43.64 43.72 43.13 43.68 2,456,395 +0.06(+0.13%)
May 11, 2023 44.52 44.61 43.41 43.62 3,829,647 -1.10(-2.47%)
May 10, 2023 45.30 45.44 44.35 44.73 3,137,637 -0.15(-0.33%)
May 09, 2023 44.98 45.10 44.18 44.87 3,300,013 -0.04(-0.09%)
May 08, 2023 44.42 45.07 44.08 44.91 3,983,888 +0.61(+1.39%)
May 05, 2023 43.66 44.69 43.54 44.30 3,790,901 +1.18(+2.74%)
May 04, 2023 43.95 44.06 43.02 43.12 3,637,275 -0.96(-2.17%)
May 03, 2023 43.97 44.64 43.72 44.07 5,251,252 +0.39(+0.89%)
May 02, 2023 43.93 44.55 42.82 43.68 6,945,137 +0.92(+2.15%)
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.