Indicators

Dell Technologies Inc (NY: DELL )

131.68 +0.07 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.76	48.89	47.29	47.90	7,281,532	-0.47(-0.97%)
Feb 25, 2022	47.70	49.87	47.09	48.37	15,650,702	-4.12(-7.84%)
Feb 24, 2022	51.78	52.60	51.11	52.49	6,889,067	-0.88(-1.66%)
Feb 23, 2022	54.23	54.88	53.15	53.37	3,698,113	-0.33(-0.61%)
Feb 22, 2022	54.85	55.49	53.49	53.70	3,528,264	-1.66(-3.01%)
Feb 18, 2022				55.36	0	-0.34(-0.61%)
Feb 17, 2022	56.60	56.75	55.68	55.70	2,889,619	-0.97(-1.71%)
Feb 16, 2022	55.80	56.90	55.77	56.67	3,193,392	+0.44(+0.79%)
Feb 15, 2022	55.36	56.80	55.33	56.23	3,618,302	+1.15(+2.08%)
Feb 14, 2022	55.65	56.07	54.73	55.08	3,087,583	-0.86(-1.53%)
Feb 11, 2022	57.10	57.62	55.79	55.94	2,606,422	-1.14(-1.99%)
Feb 10, 2022	56.81	57.85	56.53	57.07	3,911,358	-0.05(-0.08%)
Feb 09, 2022	56.67	57.34	56.45	57.12	3,560,120	+0.77(+1.37%)
Feb 08, 2022	55.56	56.43	55.10	56.35	3,120,789	+0.93(+1.68%)
Feb 07, 2022	55.53	56.05	55.31	55.42	2,267,353	+0.21(+0.37%)
Feb 04, 2022	55.53	55.75	54.75	55.21	2,076,769	-0.43(-0.78%)
Feb 03, 2022	55.37	56.49		55.65	2,994,229	-0.19(-0.34%)
Feb 02, 2022	55.45	56.13	55.14	55.83	4,134,745	+0.78(+1.42%)

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.