Indicators

Dell Technologies Inc (NY: DELL )

125.06 +0.15 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	111.81	113.39	113.39	113.67	4,169,506	+2.42(+2.18%)
Mar 27, 2024	113.57	114.78	110.50	111.25	4,389,914	-2.96(-2.59%)
Mar 26, 2024	112.91	116.40	112.81	114.21	7,415,054	+1.64(+1.46%)
Mar 25, 2024	110.84	114.36	109.89	112.56	6,172,939	+0.76(+0.68%)
Mar 22, 2024	112.46	113.36	111.36	111.81	4,729,764	-1.79(-1.58%)
Mar 21, 2024	112.74	115.32	111.81	113.60	11,720,954	+2.96(+2.67%)
Mar 20, 2024	107.49	110.90	105.65	110.64	9,627,106	+3.54(+3.30%)
Mar 19, 2024	106.61	108.46	104.64	107.10	7,997,053	+0.89(+0.83%)
Mar 18, 2024	106.58	107.45	104.25	106.22	7,424,441	-0.37(-0.35%)
Mar 15, 2024	106.62	108.56	105.23	106.58	9,195,301	+0.55(+0.52%)
Mar 14, 2024	110.27	110.98	104.59	106.04	8,100,176	-3.54(-3.23%)
Mar 13, 2024	113.06	113.89	108.91	109.57	7,180,088	-3.54(-3.13%)
Mar 12, 2024	116.85	117.83	112.96	113.11	6,586,705	-2.30(-1.99%)
Mar 11, 2024	115.03	116.38	113.19	115.41	5,955,020	-0.39(-0.34%)
Mar 08, 2024	119.82	120.30	114.50	115.80	11,058,083	-4.23(-3.53%)
Mar 07, 2024	119.53	121.55	118.85	120.03	9,667,338	+1.99(+1.69%)
Mar 06, 2024	118.98	120.09	116.51	118.04	10,604,792	+0.75(+0.64%)
Mar 05, 2024	120.28	121.05	113.45	117.29	15,216,286	-4.01(-3.31%)
Mar 04, 2024	123.47	128.55	120.33	121.31	23,908,004	-2.80(-2.26%)

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.