Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.79	23.58	22.73	23.15	7,557,665	+0.28(+1.23%)
Jan 30, 2019	22.56	22.87	22.47	22.87	8,357,531	+0.55(+2.45%)
Jan 29, 2019	22.44	22.55	22.15	22.32	7,467,224	-0.02(-0.11%)
Jan 28, 2019	21.87	22.57	21.73	22.34	12,491,631	+0.47(+2.16%)
Jan 25, 2019	21.55	21.91	21.54	21.87	5,495,448	+0.45(+2.11%)
Jan 24, 2019	21.40	21.51	21.06	21.42	7,455,428	+0.16(+0.76%)
Jan 23, 2019	21.52	21.86	21.16	21.26	6,615,206	+0.27(+1.27%)
Jan 22, 2019	20.91	21.27	20.63	20.99	6,602,436	+0.34(+1.64%)
Jan 18, 2019	20.86	20.86	20.54	20.65	6,835,253	-0.17(-0.82%)
Jan 17, 2019	20.35	20.83	20.28	20.82	7,273,758	+0.52(+2.56%)
Jan 16, 2019	20.39	20.59	20.02	20.30	5,158,943	-0.19(-0.91%)
Jan 15, 2019	20.51	20.82	20.24	20.49	5,937,663	+0.10(+0.49%)
Jan 14, 2019	21.00	21.08	20.37	20.39	7,694,420	-0.80(-3.76%)
Jan 11, 2019	21.41	21.78	21.15	21.19	5,667,148	-0.34(-1.59%)
Jan 10, 2019	22.36	22.58	21.39	21.53	7,479,984	-0.83(-3.73%)
Jan 09, 2019	22.42	22.58	22.29	22.36	6,877,223	+0.03(+0.15%)
Jan 08, 2019	22.46	22.78	22.10	22.33	15,132,536	+0.26(+1.19%)
Jan 07, 2019	21.88	22.57	21.69	22.07	10,339,452	+0.14(+0.65%)
Jan 04, 2019	21.75	22.37	21.37	21.92	18,695,354	+0.42(+1.97%)
Jan 03, 2019	22.18	22.39	21.33	21.50	12,020,554	-0.95(-4.22%)
Jan 02, 2019	22.98	23.39	21.94	22.45	12,822,387	-0.83(-3.58%)
Dec 31, 2018	21.68	23.28	21.68	23.28	12,213,576	+1.64(+7.57%)

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.

Dell Technologies Inc (NY: DELL )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Dell Technologies Inc (NY: DELL )

Historical Prices

Sections

Services

Malvern Daily Record