Indicators

Dell Technologies Inc (NY: DELL )

146.30 -2.86 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.27	24.79	24.24	24.71	2,801,845	+0.43(+1.79%)
Sep 27, 2019	24.97	25.19	24.01	24.27	4,662,136	-0.57(-2.30%)
Sep 26, 2019	25.25	25.25	24.45	24.84	6,460,828	-0.76(-2.96%)
Sep 25, 2019	24.86	25.74	24.80	25.60	6,453,034	+0.73(+2.95%)
Sep 24, 2019	25.28	25.56	24.61	24.87	7,042,389	-0.35(-1.40%)
Sep 23, 2019	24.68	25.25	24.30	25.22	5,215,925	+0.52(+2.10%)
Sep 20, 2019	25.34	25.41	24.63	24.70	6,422,166	-0.57(-2.24%)
Sep 19, 2019	25.14	25.56	25.04	25.27	6,065,221	+0.11(+0.45%)
Sep 18, 2019	25.69	25.69	24.78	25.15	4,025,213	-0.50(-1.95%)
Sep 17, 2019	25.73	25.77	25.30	25.65	3,024,112	-0.12(-0.46%)
Sep 16, 2019	25.25	25.99	25.19	25.77	3,213,994	+0.28(+1.10%)
Sep 13, 2019	25.75	26.04	25.46	25.49	2,963,188	-0.30(-1.18%)
Sep 12, 2019	26.46	26.65	25.75	25.80	6,021,393	-0.55(-2.08%)
Sep 11, 2019	26.26	26.44	26.06	26.35	6,293,903	-0.09(-0.32%)
Sep 10, 2019	25.67	26.61	25.37	26.43	6,700,731	+0.57(+2.19%)
Sep 09, 2019	25.73	25.94	25.32	25.86	7,626,167	+0.44(+1.74%)
Sep 06, 2019	25.25	25.63	24.90	25.42	7,267,861	+0.21(+0.83%)
Sep 05, 2019	24.56	25.49	24.35	25.21	9,657,190	+0.82(+3.36%)
Sep 04, 2019	24.54	24.71	23.95	24.39	5,866,672	+0.06(+0.25%)

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.