Indicators

Dell Technologies Inc (NY: DELL )

118.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.81	52.42	51.63	52.19	3,919,940	+0.31(+0.59%)
Jul 28, 2023	53.39	53.67	51.80	51.88	4,814,915	-1.08(-2.05%)
Jul 27, 2023	53.67	54.02	52.85	52.97	2,999,119	-0.21(-0.39%)
Jul 26, 2023	53.49	53.79	53.01	53.17	1,958,417	-0.44(-0.83%)
Jul 25, 2023	53.25	53.90	53.25	53.62	2,429,274	+0.63(+1.19%)
Jul 24, 2023	53.02	53.47	52.83	52.98	2,978,970	+0.53(+1.02%)
Jul 21, 2023	52.33	53.16	52.32	52.45	2,936,413	-0.04(-0.07%)
Jul 20, 2023	52.74	53.11	52.14	52.49	3,486,991	-0.69(-1.29%)
Jul 19, 2023	52.85	53.39	52.85	53.18	3,362,158	+0.46(+0.87%)
Jul 18, 2023	53.84	53.91	52.02	52.72	5,797,865	-0.85(-1.59%)
Jul 17, 2023	54.43	54.51	53.56	53.57	4,234,093	-0.71(-1.30%)
Jul 14, 2023	54.43	54.94	53.71	54.27	4,317,265	-0.22(-0.40%)
Jul 13, 2023	53.43	54.51	53.10	54.49	5,489,355	+1.44(+2.71%)
Jul 12, 2023	54.35	54.54	53.03	53.05	6,006,351	-1.54(-2.82%)
Jul 11, 2023	53.86	54.70	53.74	54.59	4,694,012	+0.85(+1.59%)
Jul 10, 2023	52.17	53.74	52.12	53.74	3,306,701	+1.31(+2.50%)
Jul 07, 2023	52.80	53.39	52.36	52.42	5,518,361	-0.26(-0.50%)
Jul 06, 2023	52.54	53.20	52.24	52.69	3,672,037	-0.40(-0.76%)
Jul 05, 2023	52.96	53.54	52.75	53.09	2,695,655	-0.39(-0.73%)

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.