Skip to main content

Dell Technologies Inc (NY: DELL )

114.11 +2.43 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.97 47.95 45.96 47.45 13,916,042 +0.34(+0.73%)
May 27, 2022 47.88 49.98 46.04 47.11 16,718,756 +5.37(+12.86%)
May 26, 2022 40.28 42.15 39.91 41.74 7,227,347 +0.60(+1.46%)
May 25, 2022 38.90 41.50 38.85 41.14 6,353,357 +2.30(+5.92%)
May 24, 2022 38.73 39.39 37.91 38.85 6,946,198 -0.32(-0.82%)
May 23, 2022 38.27 39.47 38.27 39.17 9,429,905 +1.11(+2.92%)
May 20, 2022 39.30 39.42 36.42 38.06 9,716,862 -1.00(-2.55%)
May 19, 2022 40.39 40.43 38.85 39.05 7,443,325 -2.10(-5.10%)
May 18, 2022 43.64 43.85 41.08 41.15 4,799,101 -3.14(-7.08%)
May 17, 2022 43.70 44.40 43.20 44.29 4,909,065 +1.50(+3.51%)
May 16, 2022 42.58 43.08 42.25 42.79 5,395,939 -0.06(-0.13%)
May 13, 2022 42.05 43.34 41.98 42.85 4,315,353 +1.28(+3.09%)
May 12, 2022 41.97 42.67 41.02 41.56 6,138,377 -0.64(-1.51%)
May 11, 2022 43.11 43.93 42.13 42.20 4,790,826 -1.04(-2.40%)
May 10, 2022 43.76 43.95 42.50 43.24 5,433,555 +0.29(+0.69%)
May 09, 2022 42.73 43.54 42.46 42.94 4,546,953 -0.37(-0.86%)
May 06, 2022 44.42 44.59 43.10 43.31 5,833,265 -1.60(-3.55%)
May 05, 2022 46.23 46.43 44.58 44.91 3,436,330 -1.47(-3.18%)
May 04, 2022 45.77 46.60 44.88 46.38 4,384,559 +0.91(+2.01%)
May 03, 2022 45.28 45.86 44.87 45.47 3,097,782 +0.33(+0.74%)
May 02, 2022 44.43 45.17 44.09 45.14 3,760,482 +0.47(+1.04%)
Apr 29, 2022 45.36 46.77 44.59 44.67 4,340,038 -1.05(-2.31%)
Apr 28, 2022 44.78 46.02 44.52 45.72 2,741,284 +1.49(+3.37%)
Apr 27, 2022 44.20 44.96 43.45 44.23 3,582,698 +0.04(+0.09%)
Apr 26, 2022 44.64 45.31 44.16 44.20 4,329,842 -0.72(-1.61%)
Apr 25, 2022 44.22 44.94 43.65 44.92 6,879,555 +0.38(+0.85%)
Apr 22, 2022 45.62 45.62 44.50 44.54 4,327,271 -1.27(-2.78%)
Apr 21, 2022 46.71 47.02 45.52 45.81 3,260,515 -0.75(-1.61%)
Apr 20, 2022 46.09 47.15 46.09 46.56 3,199,329 +0.96(+2.10%)
Apr 19, 2022 44.80 45.75 44.73 45.60 4,624,235 +0.84(+1.87%)
Apr 18, 2022 44.07 45.12 44.00 44.77 3,778,217 +0.47(+1.07%)
Apr 14, 2022 44.50 45.00 44.25 44.29 3,898,012 -0.35(-0.78%)
Apr 13, 2022 44.29 45.03 44.27 44.64 3,391,380 +0.20(+0.45%)
Apr 12, 2022 44.38 45.09 44.36 44.44 4,207,423 +0.14(+0.32%)
Apr 11, 2022 44.28 45.32 44.11 44.30 3,881,909 -0.42(-0.93%)
Apr 08, 2022 44.77 45.39 44.46 44.72 3,929,252 -0.28(-0.63%)
Apr 07, 2022 44.84 45.96 44.28 45.00 6,552,326 +0.54(+1.21%)
Apr 06, 2022 45.52 45.71 44.11 44.46 7,221,314 -1.45(-3.16%)
Apr 05, 2022 46.11 46.79 45.91 45.92 3,534,493 -0.68(-1.46%)
Apr 04, 2022 46.18 47.03 46.00 46.60 3,525,949 +0.55(+1.19%)
Apr 01, 2022 45.83 46.24 44.93 46.05 8,569,518 -1.31(-2.77%)
Mar 31, 2022 48.41 48.75 47.34 47.36 6,845,181 -3.90(-7.60%)
Mar 30, 2022 51.62 52.13 51.13 51.26 2,998,054 -0.67(-1.29%)
Mar 29, 2022 51.70 52.18 51.25 51.93 3,622,061 +0.69(+1.34%)
Mar 28, 2022 51.19 51.50 50.69 51.24 3,064,887 -0.46(-0.89%)
Mar 25, 2022 50.48 51.79 50.35 51.70 3,937,399 +1.21(+2.39%)
Mar 24, 2022 49.66 50.81 49.47 50.49 2,973,760 +0.86(+1.73%)
Mar 23, 2022 49.61 50.38 49.54 49.63 3,068,255 -0.37(-0.74%)
Mar 22, 2022 49.48 50.32 49.35 50.00 2,927,946 +0.63(+1.28%)
Mar 21, 2022 48.83 49.98 48.77 49.37 4,083,543 +0.46(+0.95%)
Mar 18, 2022 47.57 48.96 47.21 48.91 5,200,393 +1.25(+2.61%)
Mar 17, 2022 48.53 48.56 46.73 47.66 5,970,834 -1.38(-2.81%)
Mar 16, 2022 48.62 49.47 47.77 49.04 5,437,021 -0.10(-0.21%)
Mar 15, 2022 47.88 49.26 47.71 49.14 2,625,130 +1.26(+2.64%)
Mar 14, 2022 48.94 49.60 47.54 47.88 3,609,509 -1.20(-2.44%)
Mar 11, 2022 49.07 49.76 48.63 49.08 3,155,395 +0.04(+0.08%)
Mar 10, 2022 48.42 48.15 49.04 3,804,531 -0.01(-0.02%)
Mar 09, 2022 48.55 49.59 48.25 49.05 4,450,054 +1.64(+3.46%)
Mar 08, 2022 46.95 48.62 46.28 47.41 6,274,369 +0.86(+1.84%)
Mar 07, 2022 48.52 48.82 46.22 46.55 4,926,994 -2.48(-5.06%)
Mar 04, 2022 49.14 49.53 48.50 49.03 3,162,949 -0.59(-1.20%)
Mar 03, 2022 50.37 50.91 49.51 49.62 4,240,610 -0.95(-1.88%)
Mar 02, 2022 47.62 50.81 47.44 50.58 6,435,033 +3.51(+7.46%)
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.