Skip to main content

Dell Technologies Inc (NY: DELL )

114.13 +2.45 (+2.19%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 39.83 40.62 39.48 39.61 7,871,768 -0.35(-0.88%)
Feb 27, 2023 41.06 41.12 39.84 39.96 5,281,906 -0.59(-1.47%)
Feb 24, 2023 40.27 40.74 40.07 40.56 3,809,273 -0.41(-1.00%)
Feb 23, 2023 41.13 41.36 40.39 40.97 3,502,871 +0.21(+0.53%)
Feb 22, 2023 41.00 41.19 40.55 40.75 2,298,770 -0.08(-0.19%)
Feb 21, 2023 40.85 41.37 40.63 40.83 4,076,340 -0.58(-1.39%)
Feb 17, 2023 41.51 41.88 41.25 41.40 2,799,252 -0.23(-0.56%)
Feb 16, 2023 41.40 42.61 41.27 41.64 3,037,747 -0.08(-0.19%)
Feb 15, 2023 41.47 41.96 41.40 41.72 2,195,476 -0.22(-0.53%)
Feb 14, 2023 42.16 42.69 41.84 41.94 2,336,010 -0.36(-0.85%)
Feb 13, 2023 41.73 42.71 41.56 42.30 3,801,368 +0.66(+1.59%)
Feb 10, 2023 40.82 42.16 40.66 41.64 4,067,128 +0.66(+1.62%)
Feb 09, 2023 41.52 41.88 40.85 40.98 2,953,109 +0.19(+0.48%)
Feb 08, 2023 40.62 41.17 40.52 40.78 2,711,857 -0.15(-0.36%)
Feb 07, 2023 39.83 41.13 39.76 40.93 3,353,683 +1.00(+2.51%)
Feb 06, 2023 41.11 41.11 39.29 39.92 4,410,815 -1.25(-3.03%)
Feb 03, 2023 40.90 41.70 40.64 41.17 3,012,985 -0.18(-0.42%)
Feb 02, 2023 40.45 41.99 40.43 41.35 4,741,679 +1.16(+2.89%)
Feb 01, 2023 39.47 40.39 39.32 40.19 3,566,303 +0.59(+1.50%)
Jan 31, 2023 38.94 39.59 38.50 39.59 2,629,046 +0.59(+1.52%)
Jan 30, 2023 38.95 39.39 38.83 39.00 2,507,501 -0.29(-0.74%)
Jan 27, 2023 39.67 40.13 39.28 39.29 2,746,812 -0.66(-1.66%)
Jan 26, 2023 39.91 40.01 39.20 39.95 1,687,473 +0.46(+1.16%)
Jan 25, 2023 38.99 39.75 38.77 39.49 2,775,890 -0.07(-0.17%)
Jan 24, 2023 39.18 40.03 39.09 39.56 1,952,359 -0.12(-0.29%)
Jan 23, 2023 39.41 40.24 39.39 39.68 2,839,071 +0.75(+1.94%)
Jan 20, 2023 38.53 38.95 38.09 38.93 3,007,755 +0.77(+2.03%)
Jan 19, 2023 38.11 38.54 37.74 38.15 3,454,587 -0.54(-1.40%)
Jan 18, 2023 38.94 39.16 38.37 38.69 2,851,994 -0.01(-0.03%)
Jan 17, 2023 38.80 38.86 38.14 38.70 2,783,883 -0.14(-0.37%)
Jan 13, 2023 38.06 38.88 37.70 38.85 3,499,671 +0.24(+0.63%)
Jan 12, 2023 39.18 39.36 38.46 38.61 4,560,200 -0.81(-2.06%)
Jan 11, 2023 40.69 40.80 38.36 39.42 5,812,361 -1.66(-4.05%)
Jan 10, 2023 40.69 41.22 40.44 41.08 2,875,634 +0.20(+0.50%)
Jan 09, 2023 41.28 41.67 40.79 40.88 3,068,140 -0.14(-0.33%)
Jan 06, 2023 39.81 41.18 39.47 41.01 3,288,756 +1.50(+3.79%)
Jan 05, 2023 39.40 39.74 38.94 39.52 2,568,900 -0.07(-0.17%)
Jan 04, 2023 40.02 40.22 39.23 39.58 2,885,126 +0.04(+0.10%)
Jan 03, 2023 39.22 39.62 38.65 39.54 2,771,128 +0.66(+1.69%)
Dec 30, 2022 38.18 38.89 38.07 38.89 1,636,695 +0.39(+1.00%)
Dec 29, 2022 37.81 38.60 37.81 38.50 1,637,052 +1.02(+2.73%)
Dec 28, 2022 38.07 38.19 37.32 37.48 1,884,678 -0.63(-1.65%)
Dec 27, 2022 37.92 38.28 37.64 38.10 1,895,362 +0.28(+0.74%)
Dec 23, 2022 37.90 37.98 37.35 37.82 1,516,826 -0.02(-0.05%)
Dec 22, 2022 37.19 37.85 36.76 37.84 2,364,241 +0.02(+0.05%)
Dec 21, 2022 37.85 38.24 37.74 37.82 2,962,091 +0.16(+0.44%)
Dec 20, 2022 37.47 37.84 37.39 37.66 1,958,240 -0.05(-0.13%)
Dec 19, 2022 38.04 38.11 37.36 37.71 2,739,380 -0.24(-0.64%)
Dec 16, 2022 37.67 38.14 37.42 37.95 4,805,360 -0.13(-0.33%)
Dec 15, 2022 39.55 39.55 37.99 38.07 4,616,382 -2.22(-5.52%)
Dec 14, 2022 41.18 41.48 40.12 40.30 3,483,352 -1.13(-2.73%)
Dec 13, 2022 42.84 42.88 41.18 41.43 2,913,013 -0.02(-0.05%)
Dec 12, 2022 40.26 41.45 40.01 41.45 3,433,283 +1.01(+2.49%)
Dec 09, 2022 40.50 41.11 40.38 40.44 1,898,078 -0.39(-0.95%)
Dec 08, 2022 40.66 41.04 40.33 40.83 3,556,483 +0.30(+0.74%)
Dec 07, 2022 40.65 40.87 40.11 40.53 3,005,623 -0.53(-1.30%)
Dec 06, 2022 41.58 41.72 40.68 41.06 2,942,110 -0.58(-1.39%)
Dec 05, 2022 42.44 42.61 41.53 41.64 2,383,102 -1.42(-3.30%)
Dec 02, 2022 42.81 43.25 42.47 43.06 2,604,328 -0.35(-0.80%)
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.