Indicators

Dell Technologies Inc (NY: DELL )

124.64 -3.06 (-2.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	42.01	42.73	41.93	42.59	3,872,482	+0.68(+1.61%)
Apr 27, 2023	40.96	41.92	40.93	41.91	3,051,220	+1.11(+2.71%)
Apr 26, 2023	40.89	41.32	40.61	40.81	2,573,961	-0.04(-0.10%)
Apr 25, 2023	41.72	41.79	40.84	40.85	2,446,560	-0.95(-2.27%)
Apr 24, 2023	41.82	41.98	41.49	41.80	2,873,839	-0.06(-0.14%)
Apr 21, 2023	41.49	41.89	41.28	41.86	5,051,982	+0.18(+0.44%)
Apr 20, 2023	42.15	42.30	41.51	41.67	4,623,668	-0.88(-2.08%)
Apr 19, 2023	43.18	43.99	42.55	42.55	7,484,147	-1.62(-3.67%)
Apr 18, 2023	42.95	44.32	42.91	44.18	9,555,692	+1.52(+3.57%)
Apr 17, 2023	41.51	42.72	41.47	42.65	6,519,292	+0.63(+1.50%)
Apr 14, 2023	41.50	42.46	41.45	42.02	7,330,154	+0.61(+1.48%)
Apr 13, 2023	40.74	41.52	40.55	41.41	4,544,018	+0.76(+1.86%)
Apr 12, 2023	40.58	40.77	39.95	40.65	3,624,625	+0.26(+0.65%)
Apr 11, 2023	40.22	40.72	40.20	40.39	2,984,626	+0.17(+0.41%)
Apr 10, 2023	38.74	40.23	38.74	40.22	3,574,192	+1.17(+2.98%)
Apr 06, 2023	39.41	39.60	39.05	39.06	2,251,991	-0.55(-1.40%)
Apr 05, 2023	39.55	39.93	39.17	39.61	3,137,926	-0.07(-0.17%)
Apr 04, 2023	40.04	40.15	39.31	39.68	3,861,663	-0.10(-0.24%)

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.