Indicators

Dell Technologies Inc (NY: DELL )

122.47 +3.69 (+3.11%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	38.79	39.44	38.35	39.44	2,639,270	+0.59(+1.52%)
Jan 30, 2023	38.80	39.23	38.68	38.85	2,517,253	-0.29(-0.74%)
Jan 27, 2023	39.52	39.97	39.13	39.14	2,757,494	-0.66(-1.66%)
Jan 26, 2023	39.76	39.86	39.05	39.80	1,694,035	+0.46(+1.16%)
Jan 25, 2023	38.84	39.59	38.62	39.34	2,786,685	-0.07(-0.17%)
Jan 24, 2023	39.03	39.88	38.94	39.41	1,959,952	-0.12(-0.29%)
Jan 23, 2023	39.26	40.08	39.24	39.53	2,850,112	+0.75(+1.94%)
Jan 20, 2023	38.38	38.80	37.95	38.77	3,019,452	+0.77(+2.03%)
Jan 19, 2023	37.97	38.39	37.59	38.00	3,468,588	-0.54(-1.40%)
Jan 18, 2023	38.78	39.01	38.23	38.54	2,863,085	-0.01(-0.03%)
Jan 17, 2023	38.65	38.71	37.99	38.55	2,794,709	-0.14(-0.37%)
Jan 13, 2023	37.91	38.73	37.55	38.70	3,513,282	+0.24(+0.63%)
Jan 12, 2023	39.02	39.21	38.31	38.46	4,577,934	-0.81(-2.06%)
Jan 11, 2023	40.53	40.64	38.22	39.27	5,834,966	-1.66(-4.05%)
Jan 10, 2023	40.53	41.06	40.28	40.92	2,886,818	+0.20(+0.50%)
Jan 09, 2023	41.12	41.51	40.63	40.72	3,080,072	-0.13(-0.33%)
Jan 06, 2023	39.65	41.02	39.31	40.85	3,301,545	+1.49(+3.79%)
Jan 05, 2023	39.25	39.58	38.79	39.36	2,578,890	-0.07(-0.17%)
Jan 04, 2023	39.86	40.07	39.08	39.43	2,896,346	+0.04(+0.10%)

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.