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 (%)
Apr 26, 2024	125.62	126.55	123.04	125.06	5,512,210	+0.15(+0.12%)
Apr 25, 2024	118.33	125.28	117.00	124.91	6,818,464	+4.71(+3.92%)
Apr 24, 2024	126.01	126.01	119.31	120.20	5,812,895	-0.43(-0.36%)
Apr 23, 2024	116.38	121.08	115.70	120.63	5,082,934	+5.09(+4.41%)
Apr 22, 2024	115.00	118.34	114.25	115.54	5,405,493	+1.12(+0.97%)
Apr 19, 2024	115.91	118.72	113.86	114.42	9,624,403	-3.49(-2.96%)
Apr 18, 2024	119.15	119.19	115.06	117.91	5,072,152	-1.25(-1.05%)
Apr 17, 2024	122.14	123.19	117.85	119.16	5,363,210	-1.45(-1.21%)
Apr 16, 2024	116.21	121.27	115.23	120.61	7,621,498	+3.26(+2.78%)
Apr 15, 2024	118.54	122.03	116.82	117.35	6,788,296	+0.05(+0.04%)
Apr 12, 2024	121.02	121.88	117.15	117.30	7,530,940	-6.25(-5.06%)
Apr 11, 2024	123.13	125.29	122.66	123.56	5,074,808	+0.67(+0.54%)
Apr 10, 2024	120.72	125.58	120.63	122.89	5,966,234	-0.36(-0.29%)
Apr 09, 2024	125.94	126.26	119.98	123.25	10,028,825	-3.41(-2.69%)
Apr 08, 2024	132.44	132.92	125.07	126.66	11,990,647	-5.55(-4.20%)
Apr 05, 2024	127.50	132.41	123.03	132.21	10,855,566	+5.54(+4.37%)
Apr 04, 2024	129.35	135.63	126.18	126.67	19,559,672	-1.41(-1.10%)
Apr 03, 2024	117.33	129.26	117.20	128.08	19,454,502	+10.10(+8.56%)
Apr 02, 2024	116.94	118.33	114.86	117.98	5,523,955	-1.20(-1.00%)

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.