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 (%)
May 29, 2020	23.34	23.82	22.87	23.65	24,947,290	+1.93(+8.91%)
May 28, 2020	21.57	22.01	21.55	21.71	9,123,437	+0.00(+0.02%)
May 27, 2020	21.44	21.71	20.81	21.71	6,019,376	+0.53(+2.50%)
May 26, 2020	21.33	21.49	21.15	21.18	4,076,140	+0.66(+3.23%)
May 22, 2020	20.68	20.87	19.96	20.52	5,764,752	-0.63(-2.97%)
May 21, 2020	21.29	21.46	20.74	21.15	3,697,770	-0.13(-0.60%)
May 20, 2020	21.16	21.42	20.85	21.28	4,409,198	+0.30(+1.41%)
May 19, 2020	20.77	21.41	20.77	20.98	4,525,205	+0.12(+0.59%)
May 18, 2020	20.42	21.14	20.27	20.86	3,899,568	+0.81(+4.02%)
May 15, 2020	19.61	20.13	19.33	20.05	3,265,447	+0.11(+0.55%)
May 14, 2020	19.13	19.96	18.72	19.94	3,471,254	+0.40(+2.02%)
May 13, 2020	20.18	20.34	19.22	19.55	4,565,653	-0.58(-2.89%)
May 12, 2020	20.74	20.86	20.13	20.13	4,555,361	-0.53(-2.58%)
May 11, 2020	20.61	20.85	20.26	20.66	3,342,998	-0.13(-0.64%)
May 08, 2020	20.20	20.87	20.13	20.80	4,408,784	+0.91(+4.55%)
May 07, 2020	19.56	19.93	19.47	19.89	2,351,859	+0.60(+3.11%)
May 06, 2020	19.34	19.59	19.16	19.29	2,409,943	+0.14(+0.75%)
May 05, 2020	19.53	19.85	19.13	19.15	2,287,033	-0.17(-0.89%)
May 04, 2020	18.90	19.33	18.48	19.32	2,675,477	+0.26(+1.37%)

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.