Indicators

Dell Technologies Inc (NY: DELL )

146.30 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	42.46	43.01	41.99	42.98	2,223,910	+0.53(+1.26%)
Jul 28, 2022	42.19	42.80	41.86	42.45	1,704,302	+0.20(+0.47%)
Jul 27, 2022	41.58	42.43	41.37	42.25	1,980,330	+0.82(+1.98%)
Jul 26, 2022	41.83	42.09	41.28	41.43	2,420,935	-0.40(-0.96%)
Jul 25, 2022	41.64	42.24	41.24	41.83	2,371,619	+0.49(+1.18%)
Jul 22, 2022	42.24	42.54	41.20	41.34	3,528,053	-1.25(-2.93%)
Jul 21, 2022	42.07	42.67	41.72	42.59	2,282,539	+0.46(+1.09%)
Jul 20, 2022	41.97	42.64	41.47	42.13	2,682,736	+0.12(+0.30%)
Jul 19, 2022	41.03	42.10	41.03	42.01	2,433,684	+1.40(+3.45%)
Jul 18, 2022	41.64	41.78	40.51	40.61	2,306,266	-0.53(-1.29%)
Jul 15, 2022	40.76	41.15	40.35	41.14	2,333,490	+0.72(+1.78%)
Jul 14, 2022	40.34	40.52	39.13	40.42	3,776,781	-0.42(-1.02%)
Jul 13, 2022	40.23	41.25	40.14	40.83	3,787,131	+0.09(+0.21%)
Jul 12, 2022	40.16	41.36	40.11	40.75	4,773,379	+0.54(+1.34%)
Jul 11, 2022	40.13	40.74	40.05	40.21	2,536,692	-0.42(-1.03%)
Jul 08, 2022	40.14	40.93	39.87	40.63	3,502,197	-0.02(-0.05%)
Jul 07, 2022	40.43	41.15	40.36	40.64	3,151,967	+0.70(+1.75%)
Jul 06, 2022	40.38	40.81	39.31	39.94	3,893,574	-0.89(-2.18%)
Jul 05, 2022	39.76	40.90	39.35	40.83	4,080,011	+0.38(+0.94%)

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.