Skip to main content

Dell Technologies Inc (NY: DELL )

115.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.26 66.17 64.96 66.12 3,151,156 +0.47(+0.72%)
Oct 30, 2023 65.18 66.01 65.07 65.65 3,786,412 +0.46(+0.71%)
Oct 27, 2023 64.24 65.38 64.24 65.19 5,335,880 +1.43(+2.25%)
Oct 26, 2023 65.36 65.82 63.15 63.75 4,458,324 -1.81(-2.76%)
Oct 25, 2023 66.05 66.75 65.30 65.56 4,635,266 -0.60(-0.91%)
Oct 24, 2023 65.61 66.37 65.25 66.16 4,125,985 +1.39(+2.15%)
Oct 23, 2023 64.68 65.49 63.93 64.77 2,980,012 +0.00(+0.00%)
Oct 20, 2023 65.67 66.09 64.22 64.77 4,698,216 -1.10(-1.67%)
Oct 19, 2023 66.08 67.49 65.63 65.87 4,834,264 +0.14(+0.21%)
Oct 18, 2023 66.09 67.15 65.71 65.73 3,494,703 -0.99(-1.49%)
Oct 17, 2023 66.10 67.46 65.55 66.73 4,294,311 +0.14(+0.21%)
Oct 16, 2023 66.71 67.42 66.10 66.59 5,482,218 -0.28(-0.41%)
Oct 13, 2023 68.22 69.42 66.58 66.86 4,717,487 -0.99(-1.46%)
Oct 12, 2023 68.82 69.55 67.46 67.86 4,375,503 -1.27(-1.83%)
Oct 11, 2023 67.06 69.13 66.90 69.12 5,177,667 +2.32(+3.47%)
Oct 10, 2023 66.18 67.36 66.18 66.81 8,180,819 +0.79(+1.19%)
Oct 09, 2023 65.10 66.29 64.86 66.02 6,118,093 +0.76(+1.16%)
Oct 06, 2023 65.57 65.91 64.75 65.26 8,195,628 +0.22(+0.33%)
Oct 05, 2023 65.14 65.90 63.21 65.05 7,458,209 -0.99(-1.50%)
Oct 04, 2023 66.15 66.70 65.31 66.04 6,180,934 -0.04(-0.06%)
Oct 03, 2023 67.55 67.75 65.67 66.08 4,405,003 -0.45(-0.68%)
Oct 02, 2023 67.42 68.13 66.18 66.53 3,971,127 -1.18(-1.74%)
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%)
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.