Skip to main content

Dell Technologies Inc (NY: DELL )

118.64 +2.65 (+2.28%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 67.91 68.40 67.37 67.71 6,492,111 +0.39(+0.58%)
Sep 28, 2023 67.03 68.07 66.88 67.32 3,612,823 +0.54(+0.81%)
Sep 27, 2023 68.59 68.77 66.07 66.78 5,733,922 -0.96(-1.42%)
Sep 26, 2023 68.59 68.82 67.74 67.74 3,270,897 -1.08(-1.57%)
Sep 25, 2023 68.98 68.89 68.20 68.82 4,296,812 -0.02(-0.03%)
Sep 22, 2023 67.54 69.37 67.43 68.84 4,574,104 +1.58(+2.35%)
Sep 21, 2023 67.08 68.00 66.86 67.26 3,980,501 -0.49(-0.73%)
Sep 20, 2023 68.70 69.24 67.68 67.75 3,144,542 -0.94(-1.37%)
Sep 19, 2023 68.60 69.19 68.08 68.69 3,911,694 +0.74(+1.08%)
Sep 18, 2023 67.82 68.25 67.22 67.96 3,588,722 -0.14(-0.20%)
Sep 15, 2023 69.67 69.86 67.46 68.09 6,200,609 -1.84(-2.63%)
Sep 14, 2023 69.25 69.93 68.91 69.93 5,206,713 +0.70(+1.01%)
Sep 13, 2023 69.69 69.97 68.55 69.23 2,850,645 -0.28(-0.40%)
Sep 12, 2023 70.41 71.02 69.37 69.51 5,610,355 -1.41(-1.98%)
Sep 11, 2023 69.89 71.56 69.34 70.91 7,579,242 +1.63(+2.35%)
Sep 08, 2023 68.17 69.67 67.90 69.28 5,648,117 +1.49(+2.20%)
Sep 07, 2023 68.27 69.40 67.39 67.79 7,782,536 -1.46(-2.11%)
Sep 06, 2023 66.83 69.26 66.66 69.25 7,717,610 +2.33(+3.48%)
Sep 05, 2023 66.87 68.62 66.37 66.92 9,630,149 -0.09(-0.13%)
Sep 01, 2023 62.98 69.07 62.76 67.01 32,634,484 +11.74(+21.25%)
Aug 31, 2023 55.02 55.82 54.60 55.27 7,221,028 +0.54(+0.99%)
Aug 30, 2023 53.74 54.98 52.69 54.73 6,451,443 -0.80(-1.43%)
Aug 29, 2023 56.19 56.29 55.35 55.52 5,025,417 -0.68(-1.21%)
Aug 28, 2023 55.39 56.51 55.10 56.20 3,309,746 +0.96(+1.74%)
Aug 25, 2023 55.80 55.89 54.66 55.24 2,728,122 -0.49(-0.88%)
Aug 24, 2023 56.45 56.66 55.25 55.73 3,994,946 -0.12(-0.21%)
Aug 23, 2023 55.25 55.94 54.75 55.85 2,690,135 +1.01(+1.85%)
Aug 22, 2023 55.45 55.58 54.59 54.84 2,227,655 -0.25(-0.45%)
Aug 21, 2023 54.13 55.47 54.13 55.08 4,147,703 +1.10(+2.04%)
Aug 18, 2023 53.57 54.39 53.39 53.98 2,365,511 +0.07(+0.13%)
Aug 17, 2023 54.34 54.87 53.68 53.91 4,036,701 -0.35(-0.65%)
Aug 16, 2023 54.72 55.33 54.21 54.27 1,866,297 -0.50(-0.92%)
Aug 15, 2023 55.58 55.71 54.73 54.77 2,319,474 -1.01(-1.81%)
Aug 14, 2023 55.54 55.98 55.32 55.78 2,293,508 -0.08(-0.14%)
Aug 11, 2023 55.10 56.59 54.79 55.86 3,172,887 +0.83(+1.50%)
Aug 10, 2023 56.20 56.39 54.46 55.03 3,244,749 -0.56(-1.01%)
Aug 09, 2023 56.48 56.87 55.57 55.59 2,802,607 -0.99(-1.75%)
Aug 08, 2023 54.09 57.71 53.87 56.59 8,403,037 +2.96(+5.52%)
Aug 07, 2023 52.60 53.70 52.60 53.63 2,786,528 +1.31(+2.50%)
Aug 04, 2023 52.66 53.62 52.14 52.32 2,578,196 -0.27(-0.50%)
Aug 03, 2023 51.59 53.02 51.15 52.59 2,661,537 +0.55(+1.06%)
Aug 02, 2023 52.12 52.34 51.56 52.03 2,838,002 -0.41(-0.79%)
Aug 01, 2023 51.87 52.75 51.87 52.45 3,746,085 +0.44(+0.85%)
Jul 31, 2023 51.63 52.24 51.46 52.01 3,933,537 +0.30(+0.59%)
Jul 28, 2023 53.20 53.48 51.62 51.70 4,831,616 -1.08(-2.05%)
Jul 27, 2023 53.49 53.83 52.66 52.78 3,009,521 -0.21(-0.39%)
Jul 26, 2023 53.30 53.60 52.83 52.99 1,965,210 -0.44(-0.83%)
Jul 25, 2023 53.07 53.72 53.07 53.43 2,437,700 +0.63(+1.19%)
Jul 24, 2023 52.84 53.29 52.65 52.80 2,989,303 +0.53(+1.02%)
Jul 21, 2023 52.15 52.97 52.14 52.27 2,946,598 -0.04(-0.07%)
Jul 20, 2023 52.55 52.92 51.96 52.31 3,499,086 -0.68(-1.29%)
Jul 19, 2023 52.67 53.21 52.67 52.99 3,373,820 +0.46(+0.87%)
Jul 18, 2023 53.66 53.73 51.84 52.53 5,817,976 -0.85(-1.59%)
Jul 17, 2023 54.24 54.32 53.37 53.38 4,248,779 -0.70(-1.30%)
Jul 14, 2023 54.24 54.75 53.52 54.09 4,332,240 -0.21(-0.40%)
Jul 13, 2023 53.25 54.32 52.91 54.30 5,508,395 +1.43(+2.71%)
Jul 12, 2023 54.16 54.35 52.85 52.87 6,027,184 -1.53(-2.82%)
Jul 11, 2023 53.68 54.52 53.56 54.40 4,710,293 +0.85(+1.59%)
Jul 10, 2023 51.99 53.56 51.94 53.55 3,318,170 +1.31(+2.50%)
Jul 07, 2023 52.62 53.21 52.18 52.24 5,537,502 -0.26(-0.50%)
Jul 06, 2023 52.36 53.02 52.06 52.51 3,684,774 -0.40(-0.76%)
Jul 05, 2023 52.78 53.36 52.56 52.91 2,705,005 -0.39(-0.73%)
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.