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 (%)
Jul 31, 2023 52.01 52.63 51.83 52.39 3,904,754 +0.31(+0.59%)
Jul 28, 2023 53.60 53.87 52.00 52.08 4,796,262 -1.09(-2.05%)
Jul 27, 2023 53.88 54.23 53.05 53.17 2,987,500 -0.21(-0.39%)
Jul 26, 2023 53.70 54.00 53.22 53.38 1,950,830 -0.45(-0.83%)
Jul 25, 2023 53.46 54.11 53.46 53.82 2,419,863 +0.63(+1.19%)
Jul 24, 2023 53.23 53.68 53.04 53.19 2,967,430 +0.53(+1.02%)
Jul 21, 2023 52.54 53.36 52.53 52.66 2,925,037 -0.04(-0.07%)
Jul 20, 2023 52.94 53.31 52.34 52.70 3,473,482 -0.69(-1.29%)
Jul 19, 2023 53.06 53.60 53.06 53.38 3,349,133 +0.46(+0.87%)
Jul 18, 2023 54.05 54.12 52.22 52.92 5,775,405 -0.86(-1.59%)
Jul 17, 2023 54.64 54.72 53.77 53.78 4,217,690 -0.71(-1.30%)
Jul 14, 2023 54.64 55.15 53.91 54.48 4,300,540 -0.22(-0.40%)
Jul 13, 2023 53.64 54.72 53.30 54.70 5,468,090 +1.45(+2.71%)
Jul 12, 2023 54.56 54.75 53.24 53.26 5,983,083 -1.54(-2.82%)
Jul 11, 2023 54.07 54.92 53.95 54.80 4,675,827 +0.86(+1.59%)
Jul 10, 2023 52.37 53.95 52.32 53.94 3,293,891 +1.32(+2.50%)
Jul 07, 2023 53.01 53.60 52.57 52.63 5,496,983 -0.27(-0.50%)
Jul 06, 2023 52.74 53.41 52.44 52.89 3,657,812 -0.40(-0.76%)
Jul 05, 2023 53.17 53.75 52.95 53.30 2,685,212 -0.39(-0.73%)
Jul 03, 2023 53.09 53.86 52.83 53.69 1,859,966 +0.49(+0.92%)
Jun 30, 2023 53.03 53.69 52.85 53.20 5,271,388 +0.99(+1.90%)
Jun 29, 2023 51.12 52.25 50.93 52.20 4,102,436 +1.31(+2.57%)
Jun 28, 2023 50.17 51.04 50.05 50.90 2,997,424 +0.37(+0.74%)
Jun 27, 2023 50.45 50.70 49.99 50.52 3,555,677 +0.07(+0.14%)
Jun 26, 2023 50.26 50.71 49.87 50.45 3,462,917 +0.44(+0.88%)
Jun 23, 2023 49.74 50.79 49.66 50.01 18,605,784 -0.40(-0.80%)
Jun 22, 2023 49.00 50.57 48.92 50.41 6,435,376 +1.20(+2.44%)
Jun 21, 2023 49.04 49.74 48.57 49.22 6,044,712 +0.72(+1.48%)
Jun 20, 2023 48.67 48.74 47.92 48.50 4,285,524 -0.33(-0.68%)
Jun 16, 2023 49.34 49.45 48.69 48.83 9,523,978 -0.52(-1.06%)
Jun 15, 2023 48.52 49.61 48.35 49.35 3,271,806 +0.81(+1.66%)
Jun 14, 2023 47.81 48.85 47.81 48.55 4,082,552 +0.57(+1.19%)
Jun 13, 2023 47.47 48.00 47.44 47.98 2,853,797 +0.72(+1.52%)
Jun 12, 2023 46.91 47.31 46.81 47.26 3,658,590 +0.45(+0.97%)
Jun 09, 2023 47.28 47.85 46.79 46.81 3,350,105 -0.28(-0.58%)
Jun 08, 2023 47.18 47.29 46.40 47.08 4,044,326 +0.23(+0.48%)
Jun 07, 2023 46.07 46.97 45.98 46.86 4,165,453 +0.80(+1.73%)
Jun 06, 2023 44.61 46.29 44.40 46.06 5,559,284 +1.35(+3.01%)
Jun 05, 2023 45.85 46.78 44.54 44.71 6,465,234 -1.76(-3.79%)
Jun 02, 2023 44.73 47.04 44.60 46.47 8,050,591 +1.78(+3.98%)
Jun 01, 2023 44.25 46.70 43.96 44.69 14,700,643 +0.64(+1.45%)
May 31, 2023 45.20 45.39 43.70 44.05 10,107,726 -2.47(-5.30%)
May 30, 2023 47.97 48.27 46.37 46.52 5,558,050 -1.17(-2.45%)
May 26, 2023 47.34 47.73 46.68 47.69 4,370,871 +0.42(+0.89%)
May 25, 2023 46.01 47.50 45.77 47.27 4,150,275 +2.13(+4.73%)
May 24, 2023 45.28 45.28 44.49 45.14 3,286,024 -0.43(-0.95%)
May 23, 2023 46.54 46.80 45.56 45.57 4,212,138 -1.17(-2.50%)
May 22, 2023 45.96 47.13 45.59 46.74 3,889,664 -0.21(-0.44%)
May 19, 2023 46.56 47.38 46.56 46.94 5,198,775 +0.62(+1.34%)
May 18, 2023 45.00 46.51 44.88 46.32 3,990,682 +1.25(+2.77%)
May 17, 2023 45.03 45.39 44.48 45.08 2,445,870 +0.46(+1.04%)
May 16, 2023 44.08 45.35 43.92 44.61 3,977,331 +0.44(+1.00%)
May 15, 2023 44.04 44.24 43.70 44.17 3,047,791 +0.17(+0.38%)
May 12, 2023 43.97 44.04 43.44 44.00 2,438,421 +0.06(+0.13%)
May 11, 2023 44.85 44.94 43.73 43.95 3,801,625 -1.11(-2.47%)
May 10, 2023 45.64 45.77 44.68 45.06 3,114,678 -0.15(-0.33%)
May 09, 2023 45.31 45.44 44.50 45.20 3,275,867 -0.04(-0.09%)
May 08, 2023 44.75 45.41 44.41 45.24 3,954,738 +0.62(+1.39%)
May 05, 2023 43.98 45.02 43.86 44.62 3,763,163 +1.19(+2.74%)
May 04, 2023 44.27 44.39 43.34 43.43 3,610,660 -0.96(-2.17%)
May 03, 2023 44.29 44.97 44.04 44.40 5,212,828 +0.39(+0.89%)
May 02, 2023 44.25 44.88 43.14 44.00 6,894,319 +0.92(+2.15%)
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.