Skip to main content

Dell Technologies Inc (NY: DELL )

114.11 +2.43 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.74 26.41 25.55 26.28 6,406,719 +0.56(+2.20%)
Jun 29, 2020 25.19 25.79 24.78 25.71 8,246,075 +0.72(+2.89%)
Jun 26, 2020 24.49 25.31 24.30 24.99 10,650,994 +0.31(+1.26%)
Jun 25, 2020 25.08 25.13 24.29 24.68 7,841,971 -0.72(-2.82%)
Jun 24, 2020 26.23 26.26 24.73 25.40 33,352,898 +1.96(+8.35%)
Jun 23, 2020 23.35 23.68 23.12 23.44 10,718,536 +0.34(+1.49%)
Jun 22, 2020 23.25 23.56 22.88 23.10 3,809,706 -0.30(-1.29%)
Jun 19, 2020 23.12 23.68 22.99 23.40 6,422,169 +0.72(+3.16%)
Jun 18, 2020 22.59 22.74 22.35 22.68 4,753,488 -0.05(-0.21%)
Jun 17, 2020 22.85 23.25 22.70 22.73 4,349,494 -0.08(-0.34%)
Jun 16, 2020 23.21 23.29 22.54 22.80 3,349,434 +0.30(+1.32%)
Jun 15, 2020 21.90 22.67 21.82 22.51 4,595,421 +0.08(+0.34%)
Jun 12, 2020 23.13 23.28 22.04 22.43 4,011,372 +0.15(+0.67%)
Jun 11, 2020 22.95 23.08 22.22 22.28 6,512,901 -1.34(-5.67%)
Jun 10, 2020 23.95 24.02 23.42 23.62 3,053,149 -0.31(-1.28%)
Jun 09, 2020 24.54 24.54 23.86 23.93 5,013,772 -0.78(-3.16%)
Jun 08, 2020 24.39 24.88 24.30 24.71 7,541,345 +0.55(+2.26%)
Jun 05, 2020 23.65 24.56 23.65 24.16 8,692,666 +0.63(+2.68%)
Jun 04, 2020 23.17 23.55 23.03 23.53 5,559,639 +0.19(+0.80%)
Jun 03, 2020 23.67 23.70 23.30 23.34 5,509,186 -0.16(-0.69%)
Jun 02, 2020 23.63 23.74 23.25 23.51 6,174,120 -0.11(-0.45%)
Jun 01, 2020 23.55 23.82 23.09 23.61 7,978,117 -0.13(-0.54%)
May 29, 2020 23.43 23.91 22.96 23.74 24,850,646 +1.94(+8.91%)
May 28, 2020 21.65 22.09 21.64 21.80 9,088,093 +0.00(+0.02%)
May 27, 2020 21.52 21.79 20.89 21.79 5,996,058 +0.53(+2.50%)
May 26, 2020 21.42 21.57 21.23 21.26 4,060,349 +0.66(+3.23%)
May 22, 2020 20.76 20.95 20.03 20.60 5,742,420 -0.63(-2.97%)
May 21, 2020 21.37 21.54 20.82 21.23 3,683,445 -0.13(-0.60%)
May 20, 2020 21.24 21.50 20.93 21.36 4,392,117 +0.30(+1.41%)
May 19, 2020 20.85 21.49 20.85 21.06 4,507,674 +0.12(+0.59%)
May 18, 2020 20.50 21.23 20.35 20.94 3,884,461 +0.81(+4.02%)
May 15, 2020 19.69 20.21 19.40 20.13 3,252,797 +0.11(+0.55%)
May 14, 2020 19.21 20.04 18.80 20.02 3,457,807 +0.40(+2.02%)
May 13, 2020 20.25 20.42 19.30 19.62 4,547,966 -0.58(-2.89%)
May 12, 2020 20.82 20.94 20.21 20.21 4,537,714 -0.54(-2.58%)
May 11, 2020 20.69 20.93 20.34 20.74 3,330,047 -0.13(-0.64%)
May 08, 2020 20.28 20.95 20.21 20.88 4,391,705 +0.91(+4.55%)
May 07, 2020 19.64 20.01 19.54 19.97 2,342,748 +0.60(+3.11%)
May 06, 2020 19.42 19.67 19.23 19.36 2,400,607 +0.14(+0.75%)
May 05, 2020 19.61 19.92 19.20 19.22 2,278,173 -0.17(-0.89%)
May 04, 2020 18.97 19.40 18.55 19.39 2,665,113 +0.26(+1.38%)
May 01, 2020 19.89 20.08 19.03 19.13 3,923,973 -1.29(-6.30%)
Apr 30, 2020 20.57 20.77 20.25 20.42 3,637,989 -0.33(-1.61%)
Apr 29, 2020 19.87 20.89 19.80 20.75 6,973,342 +1.22(+6.24%)
Apr 28, 2020 19.60 19.78 19.23 19.53 5,359,099 +0.31(+1.62%)
Apr 27, 2020 19.21 19.42 19.14 19.22 3,194,704 +0.24(+1.26%)
Apr 24, 2020 18.81 19.12 18.41 18.98 3,702,548 +0.37(+2.00%)
Apr 23, 2020 18.75 19.03 18.51 18.61 3,016,351 +0.08(+0.41%)
Apr 22, 2020 18.32 18.75 18.12 18.53 8,073,192 +0.65(+3.61%)
Apr 21, 2020 19.10 19.20 17.79 17.89 7,428,522 -1.70(-8.69%)
Apr 20, 2020 19.29 19.97 19.20 19.59 4,313,088 -0.26(-1.33%)
Apr 17, 2020 20.16 20.22 19.61 19.85 6,779,920 +0.20(+1.00%)
Apr 16, 2020 19.48 19.70 19.07 19.66 3,223,111 +0.31(+1.61%)
Apr 15, 2020 19.14 19.54 18.94 19.35 4,365,567 -0.43(-2.15%)
Apr 14, 2020 19.70 20.25 19.51 19.77 5,303,739 +0.42(+2.18%)
Apr 13, 2020 19.45 19.76 19.09 19.35 3,639,271 -0.53(-2.65%)
Apr 09, 2020 19.93 20.45 19.68 19.88 8,847,183 +0.56(+2.92%)
Apr 08, 2020 18.56 19.46 18.46 19.31 7,121,674 +0.96(+5.24%)
Apr 07, 2020 19.09 19.50 18.25 18.35 7,635,104 -0.26(-1.39%)
Apr 06, 2020 18.40 18.72 18.13 18.61 6,843,861 +1.18(+6.78%)
Apr 03, 2020 17.68 18.02 16.99 17.43 4,329,606 -0.33(-1.88%)
Apr 02, 2020 17.49 18.20 17.30 17.76 4,126,980 +0.11(+0.65%)
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.