Indicators

Dell Technologies Inc (NY: DELL )

131.01 -1.76 (-1.33%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.63	20.54	18.68	19.28	18,091,676	-1.48(-7.12%)
Feb 27, 2020	21.21	21.70	20.44	20.75	11,751,176	-1.13(-5.16%)
Feb 26, 2020	22.26	22.55	21.58	21.88	7,288,938	-0.14(-0.63%)
Feb 25, 2020	23.40	23.43	22.00	22.02	7,234,246	-1.00(-4.33%)
Feb 24, 2020	23.71	23.76	22.59	23.02	7,726,928	-1.62(-6.59%)
Feb 21, 2020	25.11	25.16	24.40	24.64	4,684,596	-0.59(-2.32%)
Feb 20, 2020	25.41	25.44	24.91	25.23	5,643,381	-0.19(-0.73%)
Feb 19, 2020	25.20	25.53	25.13	25.41	5,864,882	+0.27(+1.08%)
Feb 18, 2020	24.92	25.23	24.72	25.14	5,468,217	-0.05(-0.21%)
Feb 14, 2020	25.23	25.51	25.07	25.19	4,423,687	+0.16(+0.63%)
Feb 13, 2020	24.75	25.17	24.50	25.04	7,192,374	-0.36(-1.41%)
Feb 12, 2020	25.12	25.50	25.05	25.39	7,313,255	+0.50(+1.99%)
Feb 11, 2020	24.82	25.30	24.77	24.90	9,240,054	+0.07(+0.29%)
Feb 10, 2020	24.30	24.85	24.09	24.83	5,665,618	+0.23(+0.95%)
Feb 07, 2020	25.01	25.01	24.30	24.59	9,913,258	-0.59(-2.33%)
Feb 06, 2020	24.37	25.22	24.33	25.18	6,998,742	+0.98(+4.06%)
Feb 05, 2020	24.53	24.96	24.11	24.20	7,806,309	-0.11(-0.47%)
Feb 04, 2020	23.82	24.53	23.55	24.31	6,219,022	+0.88(+3.76%)

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.