Skip to main content

Dell Technologies Inc (NY: DELL )

111.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 74.78 75.64 74.31 75.53 10,500,424 +0.81(+1.08%)
Nov 29, 2023 74.12 75.75 74.08 74.73 5,448,236 +1.03(+1.39%)
Nov 28, 2023 73.67 74.58 73.52 73.70 3,139,913 -0.43(-0.58%)
Nov 27, 2023 73.99 74.80 73.01 74.13 3,702,193 +0.05(+0.07%)
Nov 24, 2023 74.30 74.72 73.84 74.08 1,703,469 -0.27(-0.36%)
Nov 22, 2023 73.92 75.04 73.68 74.35 3,537,947 +1.06(+1.44%)
Nov 21, 2023 73.50 73.72 72.59 73.29 3,753,141 +0.26(+0.35%)
Nov 20, 2023 73.56 73.69 72.78 73.03 3,256,276 -0.24(-0.33%)
Nov 17, 2023 72.48 73.68 72.29 73.27 4,070,776 +1.06(+1.46%)
Nov 16, 2023 72.48 72.75 71.49 72.22 4,060,315 -0.40(-0.55%)
Nov 15, 2023 72.70 73.79 72.19 72.62 5,287,811 -0.95(-1.29%)
Nov 14, 2023 74.10 74.13 73.00 73.56 5,194,901 +0.12(+0.16%)
Nov 13, 2023 72.53 73.72 72.03 73.44 3,248,952 +0.27(+0.37%)
Nov 10, 2023 72.39 73.46 72.09 73.17 2,571,720 +1.25(+1.74%)
Nov 09, 2023 72.31 72.94 71.34 71.92 3,569,820 -0.24(-0.33%)
Nov 08, 2023 71.34 72.18 70.71 72.16 3,539,703 +0.87(+1.21%)
Nov 07, 2023 71.28 71.99 70.83 71.29 5,682,630 -0.36(-0.50%)
Nov 06, 2023 69.45 71.98 69.45 71.65 6,376,858 +2.45(+3.54%)
Nov 03, 2023 68.68 69.75 68.33 69.20 3,942,176 +0.86(+1.25%)
Nov 02, 2023 69.07 69.62 68.01 68.34 3,763,824 -0.02(-0.03%)
Nov 01, 2023 66.99 68.43 66.45 68.36 3,422,596 +1.75(+2.63%)
Oct 31, 2023 65.74 66.66 65.44 66.61 3,128,098 +0.48(+0.72%)
Oct 30, 2023 65.66 66.49 65.55 66.13 3,758,706 +0.47(+0.71%)
Oct 27, 2023 64.71 65.87 64.71 65.67 5,296,837 +1.44(+2.25%)
Oct 26, 2023 65.85 66.30 63.62 64.22 4,425,702 -1.82(-2.76%)
Oct 25, 2023 66.53 67.24 65.79 66.04 4,601,349 -0.61(-0.91%)
Oct 24, 2023 66.09 66.86 65.73 66.65 4,095,794 +1.40(+2.15%)
Oct 23, 2023 65.16 65.98 64.40 65.25 2,958,207 +0.00(+0.00%)
Oct 20, 2023 66.15 66.58 64.69 65.25 4,663,839 -1.11(-1.67%)
Oct 19, 2023 66.57 67.99 66.11 66.36 4,798,891 +0.14(+0.21%)
Oct 18, 2023 66.58 67.65 66.20 66.22 3,469,132 -1.00(-1.49%)
Oct 17, 2023 66.58 67.96 66.03 67.22 4,262,889 +0.14(+0.21%)
Oct 16, 2023 67.20 67.92 66.58 67.08 5,442,104 -0.28(-0.41%)
Oct 13, 2023 68.72 69.93 67.08 67.36 4,682,969 -1.00(-1.46%)
Oct 12, 2023 69.33 70.06 67.96 68.36 4,343,487 -1.28(-1.83%)
Oct 11, 2023 67.56 69.64 67.40 69.63 5,139,782 +2.34(+3.47%)
Oct 10, 2023 66.66 67.86 66.66 67.30 8,120,959 +0.79(+1.19%)
Oct 09, 2023 65.58 66.78 65.34 66.51 6,073,326 +0.76(+1.16%)
Oct 06, 2023 66.05 66.40 65.23 65.74 8,135,660 +0.22(+0.33%)
Oct 05, 2023 65.62 66.39 63.67 65.53 7,403,637 -1.00(-1.50%)
Oct 04, 2023 66.63 67.19 65.79 66.53 6,135,707 -0.04(-0.06%)
Oct 03, 2023 68.05 68.25 66.15 66.57 4,372,771 -0.46(-0.68%)
Oct 02, 2023 67.92 68.63 66.66 67.02 3,942,070 -1.19(-1.74%)
Sep 29, 2023 68.41 68.90 67.86 68.21 6,444,607 +0.40(+0.58%)
Sep 28, 2023 67.53 68.57 67.38 67.81 3,586,387 +0.54(+0.81%)
Sep 27, 2023 69.10 69.28 66.56 67.27 5,691,966 -0.97(-1.42%)
Sep 26, 2023 69.10 69.33 68.24 68.24 3,246,963 -1.09(-1.57%)
Sep 25, 2023 69.49 69.40 68.70 69.33 4,265,372 -0.02(-0.03%)
Sep 22, 2023 68.04 69.88 67.93 69.35 4,540,634 +1.59(+2.35%)
Sep 21, 2023 67.57 68.51 67.36 67.75 3,951,375 -0.49(-0.73%)
Sep 20, 2023 69.21 69.75 68.18 68.25 3,121,533 -0.95(-1.37%)
Sep 19, 2023 69.11 69.70 68.58 69.20 3,883,072 +0.74(+1.08%)
Sep 18, 2023 68.32 68.75 67.71 68.46 3,562,463 -0.14(-0.20%)
Sep 15, 2023 70.19 70.38 67.96 68.59 6,155,238 -1.85(-2.63%)
Sep 14, 2023 69.76 70.45 69.42 70.45 5,168,615 +0.70(+1.01%)
Sep 13, 2023 70.21 70.49 69.06 69.74 2,829,787 -0.28(-0.40%)
Sep 12, 2023 70.93 71.54 69.88 70.02 5,569,304 -1.42(-1.98%)
Sep 11, 2023 70.41 72.09 69.85 71.44 7,523,784 +1.64(+2.35%)
Sep 08, 2023 68.67 70.18 68.40 69.79 5,606,789 +1.50(+2.20%)
Sep 07, 2023 68.77 69.91 67.88 68.29 7,725,590 -1.47(-2.11%)
Sep 06, 2023 67.32 69.77 67.15 69.76 7,661,139 +2.35(+3.48%)
Sep 05, 2023 67.37 69.13 66.86 67.42 9,559,684 -0.09(-0.13%)
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.