Indicators

Dell Technologies Inc (NY: DELL )

120.22 -6.27 (-4.96%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.