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 (%)
Dec 29, 2023	76.18	76.29	75.57	75.86	2,312,698	-0.18(-0.23%)
Dec 28, 2023	76.36	76.54	76.01	76.04	1,559,419	-0.58(-0.75%)
Dec 27, 2023	76.38	76.81	76.28	76.62	2,067,517	+0.26(+0.34%)
Dec 26, 2023	75.36	76.66	75.24	76.36	3,026,265	+1.28(+1.70%)
Dec 22, 2023	75.05	75.52	74.43	75.08	4,279,541	+0.39(+0.52%)
Dec 21, 2023	72.78	74.77	72.78	74.69	4,418,187	+2.88(+4.00%)
Dec 20, 2023	72.93	73.66	71.71	71.82	4,372,370	-1.10(-1.51%)
Dec 19, 2023	73.09	73.40	72.25	72.92	2,705,997	+0.16(+0.22%)
Dec 18, 2023	71.03	73.07	70.45	72.76	4,849,127	+1.74(+2.44%)
Dec 15, 2023	71.42	72.38	70.80	71.03	5,585,787	-0.80(-1.12%)
Dec 14, 2023	70.41	71.86	70.30	71.83	7,748,051	+2.54(+3.66%)
Dec 13, 2023	69.41	69.89	68.69	69.29	4,264,501	-0.12(-0.17%)
Dec 12, 2023	68.53	69.73	68.37	69.41	3,465,063	+0.74(+1.08%)
Dec 11, 2023	68.02	69.18	67.92	68.67	3,977,846	+0.54(+0.79%)
Dec 08, 2023	67.86	68.73	67.86	68.13	3,028,563	+0.11(+0.16%)
Dec 07, 2023	67.01	68.24	67.01	68.02	5,506,336	+0.95(+1.42%)
Dec 06, 2023	68.90	69.24	66.95	67.07	5,304,062	-1.65(-2.40%)
Dec 05, 2023	68.64	69.74	68.54	68.71	5,017,831	-0.03(-0.04%)
Dec 04, 2023	70.28	70.47	68.10	68.74	7,504,992	-2.59(-3.63%)

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.