Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dell Technologies Inc (NY: DELL )

117.50 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.14 25.26 23.57 24.46 33,727,372 +2.26(+10.18%)
Aug 29, 2019 21.72 22.28 21.67 22.20 7,819,063 +0.70(+3.25%)
Aug 28, 2019 21.61 21.66 21.06 21.51 4,405,954 -0.14(-0.66%)
Aug 27, 2019 22.29 22.39 21.49 21.65 4,117,426 -0.38(-1.75%)
Aug 26, 2019 21.84 22.35 21.82 22.03 4,299,438 +0.28(+1.31%)
Aug 23, 2019 22.67 22.76 21.71 21.75 7,733,498 -1.53(-6.59%)
Aug 22, 2019 23.47 23.53 22.99 23.28 3,416,647 +0.03(+0.12%)
Aug 21, 2019 23.11 23.61 23.05 23.25 2,927,256 +0.24(+1.05%)
Aug 20, 2019 23.13 23.41 22.88 23.01 3,881,242 -0.28(-1.18%)
Aug 19, 2019 23.41 23.56 23.16 23.29 4,226,724 +0.29(+1.28%)
Aug 16, 2019 22.50 23.35 22.43 22.99 5,240,690 +0.73(+3.26%)
Aug 15, 2019 22.86 22.96 21.95 22.27 6,114,866 -0.81(-3.50%)
Aug 14, 2019 23.12 23.26 22.30 23.07 8,662,077 -0.44(-1.86%)
Aug 13, 2019 23.38 24.17 23.13 23.51 7,549,256 +0.03(+0.12%)
Aug 12, 2019 23.76 23.85 23.35 23.48 2,794,422 -0.46(-1.92%)
Aug 09, 2019 24.35 24.35 23.64 23.94 2,692,275 -0.43(-1.75%)
Aug 08, 2019 24.03 24.71 24.03 24.37 5,106,767 +0.45(+1.89%)
Aug 07, 2019 23.69 24.01 23.39 23.92 3,900,370 -0.19(-0.77%)
Aug 06, 2019 24.17 24.46 23.48 24.10 7,733,852 +0.17(+0.69%)
Aug 05, 2019 24.22 24.26 22.92 23.94 11,948,824 -0.94(-3.80%)
Aug 02, 2019 26.04 26.35 24.43 24.88 22,173,252 -2.51(-9.15%)
Aug 01, 2019 27.51 28.08 27.20 27.39 5,306,305 -0.02(-0.09%)
Jul 31, 2019 27.19 27.53 26.86 27.41 5,753,501 +0.24(+0.89%)
Jul 30, 2019 26.46 27.25 26.34 27.17 4,304,689 +0.60(+2.25%)
Jul 29, 2019 26.50 26.70 25.85 26.57 4,091,925 +0.33(+1.25%)
Jul 26, 2019 26.17 26.34 26.01 26.25 3,489,510 +0.10(+0.38%)
Jul 25, 2019 26.74 26.90 26.00 26.15 3,943,469 -0.55(-2.05%)
Jul 24, 2019 26.19 26.74 26.19 26.69 3,054,154 +0.36(+1.37%)
Jul 23, 2019 26.92 26.92 25.94 26.33 4,846,062 -0.46(-1.70%)
Jul 22, 2019 27.09 27.24 26.77 26.79 3,490,707 -0.18(-0.67%)
Jul 19, 2019 27.51 28.09 26.87 26.97 6,307,742 -0.28(-1.03%)
Jul 18, 2019 26.70 27.43 26.47 27.25 4,654,584 +0.42(+1.58%)
Jul 17, 2019 26.59 26.83 26.29 26.82 3,794,505 +0.23(+0.88%)
Jul 16, 2019 26.36 27.06 26.17 26.59 7,599,405 +0.38(+1.43%)
Jul 15, 2019 25.64 26.25 25.61 26.22 8,488,246 +0.68(+2.68%)
Jul 12, 2019 25.57 25.79 25.27 25.53 7,704,431 +0.14(+0.56%)
Jul 11, 2019 24.81 25.39 24.77 25.39 6,293,714 +0.56(+2.28%)
Jul 10, 2019 24.46 25.16 24.28 24.83 9,706,484 +0.57(+2.33%)
Jul 09, 2019 24.19 24.37 24.04 24.26 5,656,950 -0.09(-0.37%)
Jul 08, 2019 24.59 24.73 24.20 24.35 6,319,218 -0.51(-2.06%)
Jul 05, 2019 24.75 25.00 24.59 24.86 4,409,964 -0.26(-1.04%)
Jul 03, 2019 24.63 25.14 24.32 25.12 5,487,548 +0.35(+1.42%)
Jul 02, 2019 24.32 24.78 24.02 24.77 5,310,320 +0.29(+1.20%)
Jul 01, 2019 24.79 24.80 24.33 24.48 7,455,220 +0.36(+1.50%)
Jun 28, 2019 25.00 25.05 24.05 24.12 14,832,368 -0.67(-2.70%)
Jun 27, 2019 24.90 25.10 24.01 24.79 10,213,884 -0.48(-1.92%)
Jun 26, 2019 25.14 25.52 25.06 25.27 2,034,323 +0.44(+1.76%)
Jun 25, 2019 25.30 25.58 24.78 24.84 4,838,363 -0.47(-1.86%)
Jun 24, 2019 25.63 25.78 25.19 25.30 3,827,281 -0.33(-1.28%)
Jun 21, 2019 25.67 25.93 25.40 25.63 5,309,987 -0.20(-0.77%)
Jun 20, 2019 26.11 27.19 25.31 25.83 5,273,226 +0.47(+1.85%)
Jun 19, 2019 24.69 25.42 24.47 25.36 4,449,698 +0.91(+3.71%)
Jun 18, 2019 24.31 25.00 24.17 24.46 4,792,964 +0.42(+1.74%)
Jun 17, 2019 24.45 24.53 24.01 24.04 3,521,593 -0.33(-1.34%)
Jun 14, 2019 25.14 25.40 24.10 24.36 3,880,019 -1.19(-4.66%)
Jun 13, 2019 25.16 25.65 24.93 25.56 4,353,233 +0.38(+1.51%)
Jun 12, 2019 25.74 26.07 25.14 25.18 2,697,846 -0.62(-2.41%)
Jun 11, 2019 25.86 26.06 25.44 25.80 3,742,578 +0.07(+0.26%)
Jun 10, 2019 26.02 26.36 25.65 25.73 3,906,783 -0.05(-0.18%)
Jun 07, 2019 25.35 26.18 25.17 25.78 4,825,959 +0.51(+2.01%)
Jun 06, 2019 26.09 26.13 24.74 25.27 8,160,631 -0.60(-2.33%)
Jun 05, 2019 27.44 27.56 25.52 25.87 7,886,945 -1.51(-5.51%)
Jun 04, 2019 27.06 27.42 26.55 27.38 5,420,511 +0.86(+3.26%)
Jun 03, 2019 28.20 28.26 26.33 26.52 6,795,726 -1.75(-6.20%)
May 31, 2019 28.80 29.51 27.11 28.27 16,675,383 -3.26(-10.33%)
May 30, 2019 31.58 31.96 31.11 31.53 4,361,949 +0.10(+0.32%)
May 29, 2019 31.23 31.44 30.72 31.43 5,001,325 -0.10(-0.32%)
May 28, 2019 31.42 32.22 31.33 31.53 3,769,402 +0.14(+0.44%)
May 24, 2019 31.34 31.90 31.00 31.39 3,971,643 +0.20(+0.64%)
May 23, 2019 32.11 32.11 30.65 31.19 6,621,649 -1.57(-4.78%)
May 22, 2019 33.36 33.42 32.60 32.76 3,301,230 -0.31(-0.93%)
May 21, 2019 32.72 33.30 32.48 33.07 2,477,424 +0.78(+2.43%)
May 20, 2019 32.56 32.74 31.85 32.28 2,829,206 -0.68(-2.06%)
May 17, 2019 32.75 33.50 32.53 32.96 3,136,705 -0.18(-0.53%)
May 16, 2019 32.31 33.34 32.24 33.14 2,179,763 +0.90(+2.80%)
May 15, 2019 31.17 32.41 31.10 32.24 2,190,741 +0.83(+2.65%)
May 14, 2019 30.51 31.68 30.43 31.41 2,087,322 +1.00(+3.29%)
May 13, 2019 30.90 31.29 30.24 30.40 5,531,311 -1.48(-4.65%)
May 10, 2019 31.70 31.99 31.12 31.89 1,507,269 +0.03(+0.10%)
May 09, 2019 31.36 31.95 31.17 31.85 2,921,270 -0.00(-0.02%)
May 08, 2019 31.83 31.95 31.58 31.86 2,159,142 -0.19(-0.58%)
May 07, 2019 32.07 32.42 31.44 32.04 2,989,523 +0.22(+0.69%)
May 06, 2019 31.92 32.53 31.85 31.82 1,421,223 -0.79(-2.43%)
May 03, 2019 32.63 32.90 32.40 32.62 1,985,610 +0.27(+0.82%)
May 02, 2019 32.49 32.74 31.54 32.35 4,137,916 -0.21(-0.64%)
May 01, 2019 32.24 32.85 32.00 32.56 4,401,251 +0.56(+1.74%)
Apr 30, 2019 31.17 32.05 31.17 32.00 2,546,967 +0.88(+2.84%)
Apr 29, 2019 31.05 31.23 30.87 31.12 2,614,597 +0.09(+0.29%)
Apr 26, 2019 31.36 31.64 30.76 31.03 3,222,010 -0.78(-2.45%)
Apr 25, 2019 31.43 31.91 31.15 31.81 3,405,269 +0.36(+1.13%)
Apr 24, 2019 30.85 31.55 30.75 31.45 3,264,509 +0.59(+1.92%)
Apr 23, 2019 30.01 30.97 29.95 30.86 3,244,667 +0.83(+2.77%)
Apr 22, 2019 29.81 30.03 29.68 30.03 2,276,192 +0.19(+0.64%)
Apr 18, 2019 29.79 29.91 29.40 29.84 2,206,351 +0.05(+0.16%)
Apr 17, 2019 29.96 30.15 29.68 29.79 2,175,772 -0.02(-0.06%)
Apr 16, 2019 30.56 30.60 29.76 29.81 2,371,074 -0.52(-1.71%)
Apr 15, 2019 30.20 30.37 29.94 30.33 2,445,808 +0.18(+0.58%)
Apr 12, 2019 30.40 30.66 29.99 30.15 2,539,147 -0.17(-0.55%)
Apr 11, 2019 30.13 30.32 29.80 30.32 4,102,562 +0.27(+0.90%)
Apr 10, 2019 29.33 30.21 29.31 30.05 3,534,701 +0.74(+2.53%)
Apr 09, 2019 29.57 29.63 29.11 29.31 2,701,562 -0.36(-1.22%)
Apr 08, 2019 29.51 29.75 29.18 29.67 2,815,652 +0.14(+0.47%)
Apr 05, 2019 28.69 29.62 28.69 29.53 4,643,343 +0.88(+3.08%)
Apr 04, 2019 29.21 29.24 28.12 28.65 4,549,652 -0.59(-2.03%)
Apr 03, 2019 29.08 29.27 28.79 29.24 4,423,759 +0.15(+0.52%)
Apr 02, 2019 28.59 29.11 28.36 29.09 4,961,626 +0.40(+1.39%)
Apr 01, 2019 28.38 28.69 28.26 28.69 3,761,347 +0.83(+2.96%)
Mar 29, 2019 27.17 27.91 27.13 27.86 4,000,499 +0.84(+3.11%)
Mar 28, 2019 27.28 27.48 26.90 27.02 3,633,160 -0.29(-1.08%)
Mar 27, 2019 28.02 28.43 27.27 27.32 3,873,767 -0.64(-2.29%)
Mar 26, 2019 27.50 28.00 27.24 27.96 3,766,226 +0.76(+2.79%)
Mar 25, 2019 28.25 28.25 27.12 27.20 3,959,506 -1.07(-3.80%)
Mar 22, 2019 28.44 29.04 28.25 28.27 3,170,827 -0.55(-1.91%)
Mar 21, 2019 28.24 28.93 28.20 28.82 3,477,054 +0.51(+1.81%)
Mar 20, 2019 28.67 28.85 28.13 28.31 5,477,729 -0.38(-1.34%)
Mar 19, 2019 28.96 29.05 28.64 28.69 4,250,313 -0.02(-0.08%)
Mar 18, 2019 28.65 29.04 28.36 28.72 5,223,433 +0.12(+0.43%)
Mar 15, 2019 27.50 28.61 27.49 28.60 11,997,918 +1.45(+5.33%)
Mar 14, 2019 26.59 27.54 26.44 27.15 8,145,906 +1.06(+4.06%)
Mar 13, 2019 26.18 26.38 26.00 26.09 4,354,394 +0.12(+0.46%)
Mar 12, 2019 25.75 26.33 25.72 25.97 5,226,727 +0.26(+1.02%)
Mar 11, 2019 24.88 25.75 24.81 25.71 3,754,871 +0.85(+3.44%)
Mar 08, 2019 24.96 25.06 24.49 24.85 4,031,883 -0.37(-1.47%)
Mar 07, 2019 25.46 25.83 25.08 25.22 3,898,958 -0.28(-1.12%)
Mar 06, 2019 26.03 26.03 25.09 25.51 5,291,477 -0.66(-2.52%)
Mar 05, 2019 26.23 26.51 25.86 26.17 5,874,091 -0.10(-0.40%)
Mar 04, 2019 27.09 27.13 25.87 26.27 6,273,031 -0.62(-2.31%)
Mar 01, 2019 27.38 28.01 26.68 26.90 7,403,230 +0.39(+1.49%)
Feb 28, 2019 26.68 26.82 26.19 26.50 8,586,058 -0.20(-0.76%)
Feb 27, 2019 26.84 26.97 26.68 26.71 3,561,249 -0.23(-0.85%)
Feb 26, 2019 26.73 27.11 26.41 26.93 4,931,449 +0.04(+0.16%)
Feb 25, 2019 26.81 27.02 26.73 26.89 4,852,117 +0.22(+0.82%)
Feb 22, 2019 26.51 26.67 26.37 26.67 3,890,761 +0.30(+1.15%)
Feb 21, 2019 26.38 26.62 26.25 26.37 4,093,183 +0.00(+0.00%)
Feb 20, 2019 26.24 26.49 25.94 26.37 2,911,019 +0.24(+0.91%)
Feb 19, 2019 26.15 26.34 25.90 26.13 2,648,512 +0.02(+0.07%)
Feb 15, 2019 26.01 26.53 25.64 26.11 4,835,648 +0.29(+1.14%)
Feb 14, 2019 25.49 25.92 25.41 25.82 5,474,525 +0.20(+0.80%)
Feb 13, 2019 25.59 25.93 25.34 25.61 3,740,958 +0.17(+0.65%)
Feb 12, 2019 24.89 25.54 24.79 25.45 7,117,247 +0.75(+3.04%)
Feb 11, 2019 24.63 24.72 24.24 24.70 4,882,972 +0.25(+1.03%)
Feb 08, 2019 23.76 24.49 23.57 24.45 3,778,284 +0.50(+2.08%)
Feb 07, 2019 24.02 24.12 23.63 23.95 3,754,418 -0.24(-0.98%)
Feb 06, 2019 24.28 24.65 24.14 24.18 5,973,946 -0.06(-0.25%)
Feb 05, 2019 24.34 24.50 24.04 24.25 5,802,203 +0.11(+0.47%)
Feb 04, 2019 23.74 24.60 23.74 24.13 6,716,405 +0.56(+2.38%)
Feb 01, 2019 23.25 23.62 23.03 23.57 3,825,465 +0.50(+2.18%)
Jan 31, 2019 22.71 23.50 22.65 23.07 7,583,879 +0.28(+1.23%)
Jan 30, 2019 22.48 22.79 22.39 22.79 8,386,519 +0.55(+2.45%)
Jan 29, 2019 22.36 22.47 22.08 22.24 7,493,125 -0.02(-0.11%)
Jan 28, 2019 21.79 22.49 21.66 22.27 12,534,959 +0.47(+2.16%)
Jan 25, 2019 21.47 21.84 21.47 21.80 5,514,509 +0.45(+2.11%)
Jan 24, 2019 21.32 21.43 20.99 21.35 7,481,288 +0.16(+0.76%)
Jan 23, 2019 21.45 21.79 21.09 21.18 6,638,152 +0.27(+1.27%)
Jan 22, 2019 20.83 21.20 20.56 20.92 6,625,337 +0.34(+1.64%)
Jan 18, 2019 20.79 20.79 20.47 20.58 6,858,962 -0.17(-0.82%)
Jan 17, 2019 20.28 20.76 20.21 20.75 7,298,987 +0.52(+2.56%)
Jan 16, 2019 20.32 20.52 19.95 20.23 5,176,837 -0.19(-0.91%)
Jan 15, 2019 20.44 20.75 20.17 20.42 5,958,259 +0.10(+0.49%)
Jan 14, 2019 20.92 21.01 20.30 20.32 7,721,109 -0.79(-3.76%)
Jan 11, 2019 21.34 21.71 21.08 21.11 5,686,805 -0.34(-1.59%)
Jan 10, 2019 22.29 22.50 21.32 21.45 7,505,929 -0.83(-3.73%)
Jan 09, 2019 22.35 22.50 22.21 22.29 6,901,077 +0.03(+0.15%)
Jan 08, 2019 22.38 22.70 22.02 22.25 15,185,024 +0.26(+1.19%)
Jan 07, 2019 21.81 22.49 21.62 21.99 10,375,315 +0.14(+0.65%)
Jan 04, 2019 21.68 22.30 21.30 21.85 18,760,200 +0.42(+1.97%)
Jan 03, 2019 22.11 22.31 21.26 21.43 12,062,248 -0.94(-4.22%)
Jan 02, 2019 22.90 23.31 21.87 22.37 12,866,862 -0.83(-3.58%)
Dec 31, 2018 21.60 23.20 21.60 23.20 12,255,940 +1.63(+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.