Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dell Technologies Inc (NY: DELL )

119.62 -1.46 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 122.62 123.67 118.31 119.62 5,342,433 -1.46(-1.21%)
Apr 16, 2024 116.66 121.74 115.68 121.08 7,591,973 +3.27(+2.78%)
Apr 15, 2024 119.00 122.50 117.27 117.81 6,761,999 +0.05(+0.04%)
Apr 12, 2024 121.49 122.35 117.61 117.76 7,501,766 -6.28(-5.06%)
Apr 11, 2024 123.61 125.78 123.14 124.04 5,055,149 +0.67(+0.54%)
Apr 10, 2024 121.19 126.07 121.10 123.37 5,943,121 -0.36(-0.29%)
Apr 09, 2024 126.43 126.75 120.45 123.73 9,989,974 -3.42(-2.69%)
Apr 08, 2024 132.95 133.44 125.56 127.15 11,944,196 -5.57(-4.20%)
Apr 05, 2024 128.00 132.92 123.51 132.72 10,813,512 +5.56(+4.37%)
Apr 04, 2024 129.85 136.16 126.67 127.16 19,483,898 -1.42(-1.10%)
Apr 03, 2024 117.79 129.76 117.66 128.58 19,379,136 +10.14(+8.56%)
Apr 02, 2024 117.39 118.79 115.31 118.44 5,502,681 -1.20(-1.00%)
Apr 01, 2024 114.25 119.71 114.25 119.64 8,058,263 +5.53(+4.85%)
Mar 28, 2024 112.25 113.83 113.83 114.11 4,153,354 +2.43(+2.18%)
Mar 27, 2024 114.01 115.23 110.93 111.68 4,372,908 -2.97(-2.59%)
Mar 26, 2024 113.35 116.85 113.25 114.65 7,386,329 +1.65(+1.46%)
Mar 25, 2024 111.27 114.81 110.31 113.00 6,149,026 +0.76(+0.68%)
Mar 22, 2024 112.90 113.80 111.79 112.24 4,711,441 -1.80(-1.58%)
Mar 21, 2024 113.18 115.77 112.25 114.04 11,675,548 +2.97(+2.67%)
Mar 20, 2024 107.91 111.33 106.06 111.07 9,589,811 +3.55(+3.30%)
Mar 19, 2024 107.02 108.88 105.05 107.52 7,966,073 +0.89(+0.83%)
Mar 18, 2024 106.99 107.87 104.66 106.63 7,395,679 -0.37(-0.35%)
Mar 15, 2024 107.04 108.98 105.64 107.00 9,159,679 +0.55(+0.52%)
Mar 14, 2024 110.70 111.41 105.00 106.45 8,068,797 -3.55(-3.23%)
Mar 13, 2024 113.50 114.33 109.33 110.00 7,152,273 -3.55(-3.13%)
Mar 12, 2024 117.30 118.29 113.40 113.55 6,561,189 -2.31(-1.99%)
Mar 11, 2024 115.48 116.83 113.63 115.86 5,931,951 -0.39(-0.34%)
Mar 08, 2024 120.29 120.77 114.94 116.25 11,015,245 -4.25(-3.53%)
Mar 07, 2024 120.00 122.02 119.31 120.50 9,629,887 +2.00(+1.69%)
Mar 06, 2024 119.44 120.56 116.96 118.50 10,563,710 +0.75(+0.64%)
Mar 05, 2024 120.75 121.52 113.89 117.75 15,157,339 -4.03(-3.31%)
Mar 04, 2024 123.95 129.05 120.80 121.78 23,815,386 -2.81(-2.26%)
Mar 01, 2024 124.67 131.06 116.45 124.59 62,169,132 +29.93(+31.62%)
Feb 29, 2024 91.00 94.80 91.00 94.66 13,645,352 +1.41(+1.51%)
Feb 28, 2024 92.10 94.37 91.27 93.25 6,018,025 +1.69(+1.85%)
Feb 27, 2024 93.00 93.48 90.73 91.56 5,878,165 -1.21(-1.30%)
Feb 26, 2024 92.62 94.99 91.80 92.77 8,164,102 +2.42(+2.68%)
Feb 23, 2024 89.06 92.68 88.00 90.35 6,997,300 +2.56(+2.92%)
Feb 22, 2024 85.96 89.12 85.40 87.79 8,282,984 +6.40(+7.86%)
Feb 21, 2024 81.29 81.81 80.49 81.39 3,360,706 -1.07(-1.30%)
Feb 20, 2024 83.88 83.99 81.22 82.46 3,109,107 -1.75(-2.08%)
Feb 16, 2024 83.30 85.32 82.79 84.21 4,841,752 +1.49(+1.80%)
Feb 15, 2024 85.48 85.91 82.42 82.72 4,417,414 -3.32(-3.86%)
Feb 14, 2024 85.06 86.23 84.72 86.04 2,358,012 +2.06(+2.45%)
Feb 13, 2024 84.99 85.19 83.45 83.98 3,144,340 -2.64(-3.05%)
Feb 12, 2024 86.50 86.89 85.83 86.62 2,978,748 +0.42(+0.49%)
Feb 09, 2024 85.25 86.65 85.01 86.20 2,315,689 +1.40(+1.65%)
Feb 08, 2024 83.61 85.14 83.51 84.80 2,993,794 +1.06(+1.27%)
Feb 07, 2024 83.44 83.83 82.78 83.74 2,963,091 +1.06(+1.28%)
Feb 06, 2024 85.73 85.99 82.16 82.68 5,013,901 -3.03(-3.54%)
Feb 05, 2024 86.53 86.87 84.76 85.71 2,203,355 -0.61(-0.71%)
Feb 02, 2024 85.63 86.90 85.22 86.32 3,683,937 +0.54(+0.63%)
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.