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 (%)
Jun 28, 2019	25.09	25.14	24.13	24.20	14,781,099	-0.67(-2.70%)
Jun 27, 2019	24.99	25.18	24.09	24.87	10,178,579	-0.49(-1.92%)
Jun 26, 2019	25.23	25.61	25.15	25.36	2,027,291	+0.44(+1.76%)
Jun 25, 2019	25.39	25.66	24.87	24.92	4,821,639	-0.47(-1.86%)
Jun 24, 2019	25.72	25.87	25.28	25.39	3,814,052	-0.33(-1.28%)
Jun 21, 2019	25.76	26.02	25.49	25.72	5,291,633	-0.20(-0.77%)
Jun 20, 2019	26.20	27.28	25.40	25.92	5,254,999	+0.47(+1.85%)
Jun 19, 2019	24.78	25.51	24.56	25.45	4,434,317	+0.91(+3.71%)
Jun 18, 2019	24.39	25.08	24.25	24.54	4,776,397	+0.42(+1.74%)
Jun 17, 2019	24.53	24.62	24.09	24.12	3,509,421	-0.33(-1.34%)
Jun 14, 2019	25.23	25.49	24.18	24.45	3,866,607	-1.20(-4.66%)
Jun 13, 2019	25.25	25.74	25.02	25.65	4,338,186	+0.38(+1.51%)
Jun 12, 2019	25.83	26.16	25.23	25.26	2,688,521	-0.62(-2.41%)
Jun 11, 2019	25.95	26.15	25.53	25.89	3,729,642	+0.07(+0.26%)
Jun 10, 2019	26.11	26.46	25.74	25.82	3,893,279	-0.05(-0.18%)
Jun 07, 2019	25.44	26.27	25.25	25.87	4,809,278	+0.51(+2.01%)
Jun 06, 2019	26.18	26.22	24.83	25.36	8,132,423	-0.61(-2.33%)
Jun 05, 2019	27.53	27.66	25.61	25.96	7,859,683	-1.52(-5.51%)
Jun 04, 2019	27.15	27.52	26.65	27.48	5,401,775	+0.87(+3.26%)

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.