Indicators

Dell Technologies Inc (NY: DELL )

125.06 +0.15 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.67	40.46	39.33	39.46	7,902,382	-0.35(-0.88%)
Feb 27, 2023	40.90	40.96	39.68	39.81	5,302,448	-0.59(-1.47%)
Feb 24, 2023	40.12	40.58	39.91	40.40	3,824,087	-0.41(-1.00%)
Feb 23, 2023	40.97	41.20	40.23	40.81	3,516,494	+0.21(+0.53%)
Feb 22, 2023	40.84	41.03	40.39	40.59	2,307,710	-0.08(-0.19%)
Feb 21, 2023	40.69	41.21	40.48	40.67	4,092,193	-0.57(-1.39%)
Feb 17, 2023	41.35	41.72	41.09	41.24	2,810,139	-0.23(-0.56%)
Feb 16, 2023	41.23	42.45	41.11	41.48	3,049,561	-0.08(-0.19%)
Feb 15, 2023	41.31	41.80	41.23	41.55	2,204,014	-0.22(-0.53%)
Feb 14, 2023	41.99	42.53	41.68	41.78	2,345,095	-0.36(-0.85%)
Feb 13, 2023	41.56	42.55	41.40	42.14	3,816,152	+0.66(+1.59%)
Feb 10, 2023	40.66	41.99	40.51	41.48	4,082,945	+0.66(+1.62%)
Feb 09, 2023	41.36	41.72	40.70	40.82	2,964,594	+0.19(+0.48%)
Feb 08, 2023	40.47	41.01	40.36	40.62	2,722,404	-0.15(-0.36%)
Feb 07, 2023	39.67	40.97	39.61	40.77	3,366,725	+1.00(+2.51%)
Feb 06, 2023	40.95	40.95	39.14	39.77	4,427,969	-1.24(-3.03%)
Feb 03, 2023	40.74	41.54	40.49	41.01	3,024,702	-0.17(-0.42%)
Feb 02, 2023	40.29	41.83	40.28	41.19	4,760,120	+1.16(+2.89%)

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.