Indicators

Dell Technologies Inc (NY: DELL )

155.44 +7.66 (+5.19%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.84	53.40	52.59	53.40	3,528,418	+0.54(+1.01%)
Jan 28, 2022	52.12	52.99	51.43	52.86	4,170,963	+0.74(+1.42%)
Jan 27, 2022	52.48	54.09	51.74	52.12	4,637,708	+0.10(+0.20%)
Jan 26, 2022	52.82	53.32	51.65	52.02	3,320,837	-0.09(-0.18%)
Jan 25, 2022	51.56	52.67	50.38	52.11	4,704,359	+0.02(+0.04%)
Jan 24, 2022	51.49	52.25	50.22	52.09	5,876,533	-0.14(-0.27%)
Jan 21, 2022	53.79	53.81	51.94	52.23	4,481,157	-1.72(-3.19%)
Jan 20, 2022	54.73	55.50	53.90	53.95	3,078,568	-0.53(-0.97%)
Jan 19, 2022	56.40	56.83	54.45	54.48	4,209,510	-1.43(-2.56%)
Jan 18, 2022	56.66	57.16	55.83	55.91	5,376,685	-0.99(-1.73%)
Jan 14, 2022				56.90	0	+0.34(+0.60%)
Jan 13, 2022	56.87	57.08	56.28	56.56	4,396,990	+0.21(+0.37%)
Jan 12, 2022	56.82	56.88	55.57	56.35	3,295,494	-0.28(-0.50%)
Jan 11, 2022	56.40	57.03	56.14	56.63	7,778,215	+0.35(+0.62%)
Jan 10, 2022	55.62	56.41	55.09	56.28	11,181,701	+1.78(+3.26%)
Jan 07, 2022	54.61	54.96	53.88	54.51	3,740,784	-0.05(-0.09%)
Jan 06, 2022	54.50	55.18	54.12	54.56	3,990,570	+0.06(+0.10%)
Jan 05, 2022	54.87	55.93	54.39	54.50	6,436,338	-0.48(-0.87%)
Jan 04, 2022	53.81	55.46	53.81	54.98	6,112,118	+1.42(+2.65%)

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.