Indicators

Dell Technologies Inc (NY: DELL )

132.77 +1.09 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.44	39.63	38.11	38.62	7,387,296	+0.66(+1.74%)
Feb 25, 2021	38.59	38.88	37.62	37.96	5,949,132	-0.96(-2.46%)
Feb 24, 2021	38.49	39.03	38.31	38.92	4,222,200	+0.54(+1.40%)
Feb 23, 2021	37.94	38.53	36.70	38.38	5,366,091	-0.10(-0.26%)
Feb 22, 2021	38.43	39.06	37.89	38.48	6,111,368	+0.00(+0.00%)
Feb 19, 2021	38.43	38.74	38.13	38.48	3,478,918	+0.51(+1.36%)
Feb 18, 2021	37.50	38.37	37.24	37.97	3,220,516	+0.20(+0.54%)
Feb 17, 2021	37.56	38.10	37.45	37.76	3,823,355	-0.09(-0.23%)
Feb 16, 2021	38.48	38.55	37.38	37.85	6,565,071	-0.29(-0.76%)
Feb 12, 2021	37.89	38.14	37.57	38.14	3,720,725	+0.26(+0.69%)
Feb 11, 2021	38.04	38.17	37.09	37.87	3,273,570	-0.04(-0.10%)
Feb 10, 2021	38.03	38.11	37.36	37.91	10,217,018	-0.00(-0.01%)
Feb 09, 2021	37.78	38.08	37.54	37.92	8,992,107	-0.17(-0.44%)
Feb 08, 2021	38.11	38.45	37.87	38.08	10,506,931	+0.16(+0.41%)
Feb 05, 2021	37.87	38.15	37.73	37.93	3,761,866	+0.14(+0.38%)
Feb 04, 2021	37.24	37.80	37.18	37.78	3,131,276	+0.74(+2.01%)
Feb 03, 2021	36.56	37.32	36.56	37.04	2,895,648	+0.28(+0.75%)
Feb 02, 2021	36.67	37.03	36.41	36.76	8,570,808	+1.53(+4.35%)

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.