Indicators

Dell Technologies Inc (NY: DELL )

146.30 -2.86 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.19	46.59	44.42	44.50	4,356,917	-1.05(-2.31%)
Apr 28, 2022	44.61	45.84	44.35	45.55	2,751,945	+1.49(+3.37%)
Apr 27, 2022	44.02	44.79	43.29	44.06	3,596,631	+0.04(+0.09%)
Apr 26, 2022	44.47	45.13	43.99	44.02	4,346,681	-0.72(-1.61%)
Apr 25, 2022	44.05	44.76	43.48	44.74	6,906,310	+0.38(+0.85%)
Apr 22, 2022	45.44	45.44	44.33	44.36	4,344,100	-1.27(-2.78%)
Apr 21, 2022	46.53	46.84	45.34	45.63	3,273,196	-0.75(-1.61%)
Apr 20, 2022	45.91	46.97	45.91	46.38	3,211,771	+0.96(+2.10%)
Apr 19, 2022	44.63	45.58	44.55	45.42	4,642,218	+0.83(+1.87%)
Apr 18, 2022	43.90	44.95	43.83	44.59	3,792,910	+0.47(+1.07%)
Apr 14, 2022	44.33	44.83	44.07	44.12	3,913,171	-0.35(-0.78%)
Apr 13, 2022	44.12	44.85	44.09	44.47	3,404,569	+0.20(+0.45%)
Apr 12, 2022	44.21	44.91	44.19	44.27	4,223,785	+0.14(+0.32%)
Apr 11, 2022	44.11	45.15	43.94	44.13	3,897,006	-0.41(-0.93%)
Apr 08, 2022	44.59	45.21	44.29	44.54	3,944,532	-0.28(-0.63%)
Apr 07, 2022	44.67	45.79	44.11	44.83	6,577,808	+0.54(+1.21%)
Apr 06, 2022	45.34	45.53	43.94	44.29	7,249,398	-1.45(-3.16%)
Apr 05, 2022	45.93	46.61	45.73	45.74	3,548,239	-0.68(-1.46%)
Apr 04, 2022	46.00	46.85	45.82	46.42	3,539,662	+0.55(+1.19%)

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.