Skip to main content

Dell Technologies Inc (NY: DELL )

146.96 -2.56 (-1.71%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 148.63 150.28 145.88 149.52 9,893,498 +3.22(+2.20%)
May 16, 2024 150.50 150.84 143.50 146.30 9,407,090 -2.86(-1.92%)
May 15, 2024 139.90 150.28 138.66 149.16 16,969,224 +15.04(+11.21%)
May 14, 2024 129.49 134.69 128.60 134.12 4,174,280 +3.11(+2.37%)
May 13, 2024 133.30 134.90 130.68 131.01 4,104,710 -1.76(-1.33%)
May 10, 2024 133.93 134.60 131.42 132.77 4,536,960 +1.09(+0.83%)
May 09, 2024 131.17 132.42 129.27 131.68 6,700,908 +0.07(+0.05%)
May 08, 2024 127.16 131.88 126.00 131.61 4,918,828 +4.06(+3.18%)
May 07, 2024 128.22 129.70 126.25 127.55 3,245,150 -1.78(-1.38%)
May 06, 2024 125.00 129.39 124.25 129.33 5,023,970 +4.23(+3.38%)
May 03, 2024 125.49 127.59 124.71 125.10 3,942,772 +1.71(+1.39%)
May 02, 2024 121.64 123.91 118.36 123.39 4,856,645 +4.61(+3.88%)
May 01, 2024 122.91 124.16 117.43 118.78 7,201,669 -5.86(-4.70%)
Apr 30, 2024 126.25 126.99 123.84 124.64 5,051,555 -3.06(-2.40%)
Apr 29, 2024 125.20 127.73 123.27 127.70 5,003,018 +2.64(+2.11%)
Apr 26, 2024 125.62 126.55 123.04 125.06 5,512,210 +0.15(+0.12%)
Apr 25, 2024 118.33 125.28 117.00 124.91 6,818,464 +4.71(+3.92%)
Apr 24, 2024 126.01 126.01 119.31 120.20 5,812,895 -0.43(-0.36%)
Apr 23, 2024 116.38 121.08 115.70 120.63 5,082,934 +5.09(+4.41%)
Apr 22, 2024 115.00 118.34 114.25 115.54 5,405,493 +1.12(+0.97%)
Apr 19, 2024 115.91 118.72 113.86 114.42 9,624,403 -3.49(-2.96%)
Apr 18, 2024 119.15 119.19 115.06 117.91 5,072,152 -1.25(-1.05%)
Apr 17, 2024 122.14 123.19 117.85 119.16 5,363,210 -1.45(-1.21%)
Apr 16, 2024 116.21 121.27 115.23 120.61 7,621,498 +3.26(+2.78%)
Apr 15, 2024 118.54 122.03 116.82 117.35 6,788,296 +0.05(+0.04%)
Apr 12, 2024 121.02 121.88 117.15 117.30 7,530,940 -6.25(-5.06%)
Apr 11, 2024 123.13 125.29 122.66 123.56 5,074,808 +0.67(+0.54%)
Apr 10, 2024 120.72 125.58 120.63 122.89 5,966,234 -0.36(-0.29%)
Apr 09, 2024 125.94 126.26 119.98 123.25 10,028,825 -3.41(-2.69%)
Apr 08, 2024 132.44 132.92 125.07 126.66 11,990,647 -5.55(-4.20%)
Apr 05, 2024 127.50 132.41 123.03 132.21 10,855,566 +5.54(+4.37%)
Apr 04, 2024 129.35 135.63 126.18 126.67 19,559,672 -1.41(-1.10%)
Apr 03, 2024 117.33 129.26 117.20 128.08 19,454,502 +10.10(+8.56%)
Apr 02, 2024 116.94 118.33 114.86 117.98 5,523,955 -1.20(-1.00%)
Apr 01, 2024 113.81 119.25 113.81 119.18 8,089,601 +5.51(+4.85%)
Mar 28, 2024 111.81 113.39 113.39 113.67 4,169,506 +2.42(+2.18%)
Mar 27, 2024 113.57 114.78 110.50 111.25 4,389,914 -2.96(-2.59%)
Mar 26, 2024 112.91 116.40 112.81 114.21 7,415,054 +1.64(+1.46%)
Mar 25, 2024 110.84 114.36 109.89 112.56 6,172,939 +0.76(+0.68%)
Mar 22, 2024 112.46 113.36 111.36 111.81 4,729,764 -1.79(-1.58%)
Mar 21, 2024 112.74 115.32 111.81 113.60 11,720,954 +2.96(+2.67%)
Mar 20, 2024 107.49 110.90 105.65 110.64 9,627,106 +3.54(+3.30%)
Mar 19, 2024 106.61 108.46 104.64 107.10 7,997,053 +0.89(+0.83%)
Mar 18, 2024 106.58 107.45 104.25 106.22 7,424,441 -0.37(-0.35%)
Mar 15, 2024 106.62 108.56 105.23 106.58 9,195,301 +0.55(+0.52%)
Mar 14, 2024 110.27 110.98 104.59 106.04 8,100,176 -3.54(-3.23%)
Mar 13, 2024 113.06 113.89 108.92 109.57 7,180,088 -3.54(-3.13%)
Mar 12, 2024 116.85 117.83 112.96 113.11 6,586,705 -2.30(-1.99%)
Mar 11, 2024 115.03 116.38 113.19 115.41 5,955,020 -0.39(-0.34%)
Mar 08, 2024 119.82 120.30 114.50 115.80 11,058,083 -4.23(-3.53%)
Mar 07, 2024 119.53 121.55 118.85 120.03 9,667,338 +1.99(+1.69%)
Mar 06, 2024 118.98 120.09 116.51 118.04 10,604,792 +0.75(+0.64%)
Mar 05, 2024 120.28 121.05 113.45 117.29 15,216,286 -4.01(-3.31%)
Mar 04, 2024 123.47 128.55 120.33 121.31 23,908,004 -2.80(-2.26%)
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.