Indicators

Dell Technologies Inc (NY: DELL )

118.78 -5.86 (-4.70%)

Official Closing 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 (%)
Sep 29, 2023	68.14	68.63	67.60	67.94	6,469,671	+0.39(+0.58%)
Sep 28, 2023	67.26	68.31	67.12	67.55	3,600,335	+0.54(+0.81%)
Sep 27, 2023	68.83	69.01	66.30	67.01	5,714,102	-0.97(-1.42%)
Sep 26, 2023	68.83	69.06	67.97	67.97	3,259,591	-1.08(-1.57%)
Sep 25, 2023	69.22	69.13	68.44	69.06	4,281,960	-0.02(-0.03%)
Sep 22, 2023	67.78	69.61	67.67	69.08	4,558,293	+1.59(+2.35%)
Sep 21, 2023	67.31	68.24	67.10	67.49	3,966,742	-0.49(-0.73%)
Sep 20, 2023	68.94	69.48	67.91	67.98	3,133,672	-0.95(-1.37%)
Sep 19, 2023	68.84	69.43	68.32	68.93	3,898,173	+0.74(+1.08%)
Sep 18, 2023	68.05	68.49	67.45	68.19	3,576,317	-0.14(-0.20%)
Sep 15, 2023	69.92	70.10	67.70	68.33	6,179,176	-1.84(-2.63%)
Sep 14, 2023	69.49	70.17	69.15	70.17	5,188,716	+0.70(+1.01%)
Sep 13, 2023	69.94	70.21	68.79	69.47	2,840,792	-0.28(-0.40%)
Sep 12, 2023	70.66	71.27	69.61	69.75	5,590,963	-1.41(-1.98%)
Sep 11, 2023	70.13	71.81	69.58	71.16	7,553,044	+1.64(+2.35%)
Sep 08, 2023	68.41	69.91	68.13	69.52	5,628,594	+1.50(+2.20%)
Sep 07, 2023	68.51	69.64	67.62	68.02	7,755,635	-1.47(-2.11%)
Sep 06, 2023	67.06	69.50	66.89	69.49	7,690,933	+2.34(+3.48%)
Sep 05, 2023	67.11	68.86	66.60	67.16	9,596,862	-0.09(-0.13%)

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.