Skip to main content

Dell Technologies Inc (NY: DELL )

120.15 +2.34 (+1.99%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 119.00 122.50 117.27 117.81 6,761,999 +0.05(+0.04%)
Apr 12, 2024 121.49 122.35 117.61 117.76 7,501,766 -6.28(-5.06%)
Apr 11, 2024 123.61 125.78 123.14 124.04 5,055,149 +0.67(+0.54%)
Apr 10, 2024 121.19 126.07 121.10 123.37 5,943,121 -0.36(-0.29%)
Apr 09, 2024 126.43 126.75 120.45 123.73 9,989,974 -3.42(-2.69%)
Apr 08, 2024 132.95 133.44 125.56 127.15 11,944,196 -5.57(-4.20%)
Apr 05, 2024 128.00 132.92 123.51 132.72 10,813,512 +5.56(+4.37%)
Apr 04, 2024 129.85 136.16 126.67 127.16 19,483,898 -1.42(-1.10%)
Apr 03, 2024 117.79 129.76 117.66 128.58 19,379,136 +10.14(+8.56%)
Apr 02, 2024 117.39 118.79 115.31 118.44 5,502,681 -1.20(-1.00%)
Apr 01, 2024 114.25 119.71 114.25 119.64 8,058,263 +5.53(+4.85%)
Mar 28, 2024 112.25 113.83 113.83 114.11 4,153,354 +2.43(+2.18%)
Mar 27, 2024 114.01 115.23 110.93 111.68 4,372,908 -2.97(-2.59%)
Mar 26, 2024 113.35 116.85 113.25 114.65 7,386,329 +1.65(+1.46%)
Mar 25, 2024 111.27 114.81 110.31 113.00 6,149,026 +0.76(+0.68%)
Mar 22, 2024 112.90 113.80 111.79 112.24 4,711,441 -1.80(-1.58%)
Mar 21, 2024 113.18 115.77 112.25 114.04 11,675,548 +2.97(+2.67%)
Mar 20, 2024 107.91 111.33 106.06 111.07 9,589,811 +3.55(+3.30%)
Mar 19, 2024 107.02 108.88 105.05 107.52 7,966,073 +0.89(+0.83%)
Mar 18, 2024 106.99 107.87 104.66 106.63 7,395,679 -0.37(-0.35%)
Mar 15, 2024 107.04 108.98 105.64 107.00 9,159,679 +0.55(+0.52%)
Mar 14, 2024 110.70 111.41 105.00 106.45 8,068,797 -3.55(-3.23%)
Mar 13, 2024 113.50 114.33 109.33 110.00 7,152,273 -3.55(-3.13%)
Mar 12, 2024 117.30 118.29 113.40 113.55 6,561,189 -2.31(-1.99%)
Mar 11, 2024 115.48 116.83 113.63 115.86 5,931,951 -0.39(-0.34%)
Mar 08, 2024 120.29 120.77 114.94 116.25 11,015,245 -4.25(-3.53%)
Mar 07, 2024 120.00 122.02 119.31 120.50 9,629,887 +2.00(+1.69%)
Mar 06, 2024 119.44 120.56 116.96 118.50 10,563,710 +0.75(+0.64%)
Mar 05, 2024 120.75 121.52 113.89 117.75 15,157,339 -4.03(-3.31%)
Mar 04, 2024 123.95 129.05 120.80 121.78 23,815,386 -2.81(-2.26%)
Mar 01, 2024 124.67 131.06 116.45 124.59 62,169,132 +29.93(+31.62%)
Feb 29, 2024 91.00 94.80 91.00 94.66 13,645,352 +1.41(+1.51%)
Feb 28, 2024 92.10 94.37 91.27 93.25 6,018,025 +1.69(+1.85%)
Feb 27, 2024 93.00 93.48 90.73 91.56 5,878,165 -1.21(-1.30%)
Feb 26, 2024 92.62 94.99 91.80 92.77 8,164,102 +2.42(+2.68%)
Feb 23, 2024 89.06 92.68 88.00 90.35 6,997,300 +2.56(+2.92%)
Feb 22, 2024 85.96 89.12 85.40 87.79 8,282,984 +6.40(+7.86%)
Feb 21, 2024 81.29 81.81 80.49 81.39 3,360,706 -1.07(-1.30%)
Feb 20, 2024 83.88 83.99 81.22 82.46 3,109,107 -1.75(-2.08%)
Feb 16, 2024 83.30 85.32 82.79 84.21 4,841,752 +1.49(+1.80%)
Feb 15, 2024 85.48 85.91 82.42 82.72 4,417,414 -3.32(-3.86%)
Feb 14, 2024 85.06 86.23 84.72 86.04 2,358,012 +2.06(+2.45%)
Feb 13, 2024 84.99 85.19 83.45 83.98 3,144,340 -2.64(-3.05%)
Feb 12, 2024 86.50 86.89 85.83 86.62 2,978,748 +0.42(+0.49%)
Feb 09, 2024 85.25 86.65 85.01 86.20 2,315,689 +1.40(+1.65%)
Feb 08, 2024 83.61 85.14 83.51 84.80 2,993,794 +1.06(+1.27%)
Feb 07, 2024 83.44 83.83 82.78 83.74 2,963,091 +1.06(+1.28%)
Feb 06, 2024 85.73 85.99 82.16 82.68 5,013,901 -3.03(-3.54%)
Feb 05, 2024 86.53 86.87 84.76 85.71 2,203,355 -0.61(-0.71%)
Feb 02, 2024 85.63 86.90 85.22 86.32 3,683,937 +0.54(+0.63%)
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.