Indicators

Dell Technologies Inc (NY: DELL )

153.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.46	33.55	32.40	32.89	5,014,917	-0.38(-1.13%)
Nov 27, 2020	33.04	33.45	32.89	33.26	2,956,681	+0.22(+0.68%)
Nov 25, 2020	33.27	33.34	32.04	33.04	9,328,261	-0.47(-1.39%)
Nov 24, 2020	33.35	33.59	33.06	33.51	6,109,894	+0.45(+1.37%)
Nov 23, 2020	32.68	33.27	32.65	33.05	3,106,243	+0.50(+1.52%)
Nov 20, 2020	32.72	32.96	32.54	32.56	3,025,319	-0.08(-0.23%)
Nov 19, 2020	32.14	32.74	31.78	32.63	4,854,524	+0.43(+1.33%)
Nov 18, 2020	32.61	32.76	32.13	32.21	2,688,899	-0.12(-0.38%)
Nov 17, 2020	31.84	32.49	31.71	32.33	2,091,693	+0.24(+0.76%)
Nov 16, 2020	31.70	32.16	31.26	32.09	3,013,718	+0.59(+1.88%)
Nov 13, 2020	30.95	31.53	30.86	31.50	3,165,534	+0.81(+2.62%)
Nov 12, 2020	30.90	31.17	30.46	30.69	2,564,853	-0.22(-0.71%)
Nov 11, 2020	31.10	31.10	30.52	30.91	2,096,723	+0.13(+0.42%)
Nov 10, 2020	30.56	31.06	30.14	30.78	3,664,312	+0.18(+0.58%)
Nov 09, 2020	31.41	31.47	30.58	30.60	3,163,429	-0.17(-0.54%)
Nov 06, 2020	30.83	30.91	30.20	30.77	1,597,565	+0.04(+0.12%)
Nov 05, 2020	30.11	30.78	30.01	30.73	3,192,166	+1.09(+3.66%)
Nov 04, 2020	29.76	30.04	29.22	29.65	3,581,075	+0.23(+0.78%)
Nov 03, 2020	29.09	29.95	29.07	29.42	1,780,738	+0.70(+2.42%)

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.