Skip to main content

Dell Technologies Inc (NY: DELL )

115.99 -0.83 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.26 23.74 22.79 23.57 25,033,820 +1.93(+8.91%)
May 28, 2020 21.49 21.93 21.48 21.64 9,155,082 +0.00(+0.02%)
May 27, 2020 21.36 21.64 20.74 21.64 6,040,255 +0.53(+2.50%)
May 26, 2020 21.26 21.41 21.07 21.11 4,090,278 +0.66(+3.23%)
May 22, 2020 20.60 20.79 19.89 20.45 5,784,748 -0.63(-2.97%)
May 21, 2020 21.22 21.38 20.67 21.07 3,710,596 -0.13(-0.60%)
May 20, 2020 21.09 21.35 20.78 21.20 4,424,491 +0.29(+1.41%)
May 19, 2020 20.70 21.34 20.70 20.91 4,540,900 +0.12(+0.59%)
May 18, 2020 20.35 21.07 20.20 20.79 3,913,094 +0.80(+4.01%)
May 15, 2020 19.54 20.06 19.26 19.98 3,276,774 +0.11(+0.55%)
May 14, 2020 19.07 19.89 18.66 19.87 3,483,295 +0.39(+2.02%)
May 13, 2020 20.11 20.27 19.16 19.48 4,581,489 -0.58(-2.89%)
May 12, 2020 20.67 20.79 20.06 20.06 4,571,162 -0.53(-2.58%)
May 11, 2020 20.54 20.78 20.19 20.59 3,354,593 -0.13(-0.64%)
May 08, 2020 20.13 20.79 20.06 20.72 4,424,077 +0.90(+4.55%)
May 07, 2020 19.49 19.86 19.40 19.82 2,360,016 +0.60(+3.11%)
May 06, 2020 19.28 19.53 19.09 19.22 2,418,302 +0.14(+0.75%)
May 05, 2020 19.47 19.78 19.06 19.08 2,294,965 -0.17(-0.89%)
May 04, 2020 18.83 19.26 18.42 19.25 2,684,757 +0.26(+1.37%)
May 01, 2020 19.75 19.94 18.89 18.99 3,952,897 -1.28(-6.30%)
Apr 30, 2020 20.41 20.62 20.10 20.27 3,664,805 -0.33(-1.61%)
Apr 29, 2020 19.72 20.73 19.66 20.60 7,024,742 +1.21(+6.24%)
Apr 28, 2020 19.46 19.64 19.09 19.39 5,398,601 +0.31(+1.62%)
Apr 27, 2020 19.07 19.28 19.00 19.08 3,218,252 +0.24(+1.26%)
Apr 24, 2020 18.67 18.98 18.28 18.84 3,729,839 +0.37(+2.01%)
Apr 23, 2020 18.62 18.89 18.37 18.47 3,038,585 +0.08(+0.41%)
Apr 22, 2020 18.18 18.61 17.99 18.40 8,132,699 +0.64(+3.61%)
Apr 21, 2020 18.96 19.06 17.66 17.76 7,483,278 -1.69(-8.69%)
Apr 20, 2020 19.15 19.83 19.06 19.45 4,344,880 -0.26(-1.32%)
Apr 17, 2020 20.01 20.07 19.47 19.71 6,829,895 +0.19(+1.00%)
Apr 16, 2020 19.34 19.56 18.93 19.51 3,246,868 +0.31(+1.61%)
Apr 15, 2020 19.00 19.40 18.80 19.20 4,397,746 -0.42(-2.15%)
Apr 14, 2020 19.56 20.11 19.37 19.63 5,342,833 +0.42(+2.18%)
Apr 13, 2020 19.30 19.62 18.95 19.21 3,666,096 -0.52(-2.65%)
Apr 09, 2020 19.78 20.30 19.53 19.73 8,912,396 +0.56(+2.92%)
Apr 08, 2020 18.42 19.32 18.33 19.17 7,174,168 +0.95(+5.24%)
Apr 07, 2020 18.95 19.36 18.11 18.22 7,691,383 -0.26(-1.39%)
Apr 06, 2020 18.26 18.58 18.00 18.47 6,894,308 +1.17(+6.78%)
Apr 03, 2020 17.55 17.89 16.87 17.30 4,361,519 -0.33(-1.88%)
Apr 02, 2020 17.37 18.06 17.17 17.63 4,157,400 +0.11(+0.65%)
Apr 01, 2020 17.92 18.45 17.33 17.52 5,194,897 -1.26(-6.70%)
Mar 31, 2020 18.73 19.47 18.46 18.78 3,731,876 -0.12(-0.63%)
Mar 30, 2020 18.85 19.55 18.41 18.90 7,396,157 +0.50(+2.71%)
Mar 27, 2020 19.10 19.46 18.17 18.40 6,736,375 -1.80(-8.91%)
Mar 26, 2020 18.96 20.37 18.75 20.20 6,751,922 +1.52(+8.13%)
Mar 25, 2020 18.69 20.13 18.12 18.68 7,888,552 +0.23(+1.26%)
Mar 24, 2020 17.31 18.45 16.39 18.44 7,563,739 +2.33(+14.47%)
Mar 23, 2020 15.67 16.96 14.97 16.11 7,837,048 +0.69(+4.46%)
Mar 20, 2020 15.59 17.51 15.20 15.43 14,431,960 +0.25(+1.66%)
Mar 19, 2020 13.77 15.53 13.38 15.17 8,963,695 +1.47(+10.70%)
Mar 18, 2020 13.77 14.31 12.11 13.71 9,680,465 -1.16(-7.82%)
Mar 17, 2020 15.58 15.89 14.36 14.87 10,649,303 -0.42(-2.76%)
Mar 16, 2020 13.85 16.29 13.85 15.29 10,782,727 -1.78(-10.40%)
Mar 13, 2020 16.70 17.07 15.73 17.07 10,294,341 +1.52(+9.80%)
Mar 12, 2020 16.13 16.58 15.34 15.54 14,230,153 -1.99(-11.37%)
Mar 11, 2020 17.87 18.30 17.36 17.54 10,052,278 -1.04(-5.62%)
Mar 10, 2020 17.90 18.70 16.85 18.58 10,615,931 +1.37(+7.97%)
Mar 09, 2020 17.32 17.47 16.84 17.21 11,698,856 -1.60(-8.51%)
Mar 06, 2020 18.52 19.41 18.34 18.81 8,968,423 -0.58(-3.01%)
Mar 05, 2020 19.95 20.21 19.22 19.39 7,621,390 -1.20(-5.83%)
Mar 04, 2020 20.17 20.60 19.56 20.60 6,414,414 +0.76(+3.83%)
Mar 03, 2020 20.26 20.75 19.66 19.84 9,838,080 -0.29(-1.44%)
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.