Indicators

Dell Technologies Inc (NY: DELL )

132.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	34.99	35.53	34.48	34.73	3,958,334	-0.49(-1.39%)
Jan 28, 2021	35.18	35.82	34.72	35.22	5,561,873	+0.03(+0.08%)
Jan 27, 2021	35.55	36.08	34.88	35.19	5,997,802	-1.04(-2.87%)
Jan 26, 2021	36.21	36.44	35.71	36.23	2,680,311	+0.17(+0.48%)
Jan 25, 2021	36.37	36.39	35.02	36.05	2,857,924	-0.12(-0.34%)
Jan 22, 2021	36.12	36.29	35.75	36.18	2,392,884	-0.46(-1.25%)
Jan 21, 2021	36.95	37.03	36.16	36.64	5,075,121	-0.07(-0.19%)
Jan 20, 2021	36.18	36.77	35.69	36.71	7,378,081	+1.04(+2.93%)
Jan 19, 2021	35.53	35.75	35.40	35.66	5,211,087	+0.29(+0.81%)
Jan 15, 2021	34.85	35.68	34.72	35.38	6,946,501	+0.48(+1.38%)
Jan 14, 2021	33.97	35.18	33.95	34.90	9,206,999	+0.96(+2.84%)
Jan 13, 2021	35.61	35.72	33.43	33.93	16,020,617	-2.63(-7.19%)
Jan 12, 2021	36.14	36.57	36.01	36.56	2,914,778	+0.53(+1.48%)
Jan 11, 2021	36.34	36.61	36.03	36.03	3,125,100	-0.76(-2.06%)
Jan 08, 2021	36.49	36.88	36.09	36.79	5,642,799	+0.42(+1.15%)
Jan 07, 2021	35.73	36.37	35.51	36.37	4,832,547	+1.08(+3.06%)
Jan 06, 2021	34.93	35.84	34.73	35.29	5,483,009	+0.29(+0.83%)
Jan 05, 2021	34.25	35.24	34.06	35.00	4,310,365	+0.46(+1.34%)

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.