Indicators

Dell Technologies Inc (NY: DELL )

123.39 +4.61 (+3.88%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.01	47.51	45.37	46.99	6,924,823	-0.51(-1.06%)
May 27, 2021	47.74	47.86	47.16	47.50	6,937,318	+0.02(+0.04%)
May 26, 2021	47.47	47.85	47.34	47.48	3,529,233	+0.07(+0.15%)
May 25, 2021	47.97	48.09	47.37	47.41	4,339,412	-0.30(-0.63%)
May 24, 2021	47.31	47.96	47.23	47.71	3,890,131	+0.80(+1.70%)
May 21, 2021	47.37	47.50	46.84	46.91	2,444,165	-0.07(-0.14%)
May 20, 2021	46.26	47.21	46.24	46.98	2,981,250	+0.86(+1.87%)
May 19, 2021	45.94	46.48	45.45	46.12	3,214,082	-0.64(-1.38%)
May 18, 2021	47.05	47.18	46.60	46.76	1,988,487	-0.11(-0.24%)
May 17, 2021	46.69	47.09	46.53	46.87	2,459,253	-0.02(-0.04%)
May 14, 2021	46.51	46.94	46.32	46.89	2,001,259	+0.97(+2.11%)
May 13, 2021	45.24	46.19	45.08	45.93	3,152,232	+1.10(+2.46%)
May 12, 2021	46.22	46.45	44.77	44.83	5,371,540	-1.78(-3.81%)
May 11, 2021	46.14	46.75	45.72	46.60	7,523,453	-0.89(-1.87%)
May 10, 2021	48.14	48.24	47.45	47.49	3,443,784	-0.66(-1.37%)
May 07, 2021	47.64	48.45	47.53	48.15	4,412,657	+0.61(+1.29%)
May 06, 2021	46.96	47.56	46.57	47.53	3,829,626	+0.65(+1.39%)
May 05, 2021	46.51	47.03	45.99	46.88	4,315,449	+0.90(+1.95%)
May 04, 2021	46.21	46.31	45.67	45.98	4,321,247	-0.60(-1.29%)

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.