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

Dell Technologies Inc (NY: DELL )

132.77 +1.09 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 133.93 134.60 131.42 132.77 4,536,960 +1.09(+0.83%)
May 09, 2024 131.17 132.42 129.27 131.68 6,700,908 +0.07(+0.05%)
May 08, 2024 127.16 131.88 126.00 131.61 4,918,828 +4.06(+3.18%)
May 07, 2024 128.22 129.70 126.25 127.55 3,245,150 -1.78(-1.38%)
May 06, 2024 125.00 129.39 124.25 129.33 5,023,970 +4.23(+3.38%)
May 03, 2024 125.49 127.59 124.71 125.10 3,942,772 +1.71(+1.39%)
May 02, 2024 121.64 123.91 118.36 123.39 4,856,645 +4.61(+3.88%)
May 01, 2024 122.91 124.16 117.43 118.78 7,201,669 -5.86(-4.70%)
Apr 30, 2024 126.25 126.99 123.84 124.64 5,051,555 -3.06(-2.40%)
Apr 29, 2024 125.20 127.73 123.27 127.70 5,003,018 +2.64(+2.11%)
Apr 26, 2024 125.62 126.55 123.04 125.06 5,512,210 +0.15(+0.12%)
Apr 25, 2024 118.33 125.28 117.00 124.91 6,818,464 +4.71(+3.92%)
Apr 24, 2024 126.01 126.01 119.31 120.20 5,812,895 -0.43(-0.36%)
Apr 23, 2024 116.38 121.08 115.70 120.63 5,082,934 +5.09(+4.41%)
Apr 22, 2024 115.00 118.34 114.25 115.54 5,405,493 +1.12(+0.97%)
Apr 19, 2024 115.91 118.72 113.86 114.42 9,624,403 -3.49(-2.96%)
Apr 18, 2024 119.15 119.19 115.06 117.91 5,072,152 -1.25(-1.05%)
Apr 17, 2024 122.14 123.19 117.85 119.16 5,363,210 -1.45(-1.21%)
Apr 16, 2024 116.21 121.27 115.23 120.61 7,621,498 +3.26(+2.78%)
Apr 15, 2024 118.54 122.03 116.82 117.35 6,788,296 +0.05(+0.04%)
Apr 12, 2024 121.02 121.88 117.15 117.30 7,530,940 -6.25(-5.06%)
Apr 11, 2024 123.13 125.29 122.66 123.56 5,074,808 +0.67(+0.54%)
Apr 10, 2024 120.72 125.58 120.63 122.89 5,966,234 -0.36(-0.29%)
Apr 09, 2024 125.94 126.26 119.98 123.25 10,028,825 -3.41(-2.69%)
Apr 08, 2024 132.44 132.92 125.07 126.66 11,990,647 -5.55(-4.20%)
Apr 05, 2024 127.50 132.41 123.03 132.21 10,855,566 +5.54(+4.37%)
Apr 04, 2024 129.35 135.63 126.18 126.67 19,559,672 -1.41(-1.10%)
Apr 03, 2024 117.33 129.26 117.20 128.08 19,454,502 +10.10(+8.56%)
Apr 02, 2024 116.94 118.33 114.86 117.98 5,523,955 -1.20(-1.00%)
Apr 01, 2024 113.81 119.25 113.81 119.18 8,089,601 +5.51(+4.85%)
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 113.06 113.89 108.92 109.57 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%)
Mar 01, 2024 124.19 130.55 116.00 124.11 62,410,908 +29.81(+31.62%)
Feb 29, 2024 90.65 94.43 90.65 94.29 13,698,419 +1.40(+1.51%)
Feb 28, 2024 91.74 94.00 90.92 92.89 6,041,429 +1.68(+1.85%)
Feb 27, 2024 92.64 93.12 90.38 91.21 5,901,025 -1.21(-1.30%)
Feb 26, 2024 92.26 94.62 91.44 92.41 8,195,852 +2.41(+2.68%)
Feb 23, 2024 88.72 92.32 87.66 90.00 7,024,512 +2.55(+2.92%)
Feb 22, 2024 85.63 88.77 85.07 87.45 8,315,196 +6.38(+7.86%)
Feb 21, 2024 80.98 81.49 80.18 81.07 3,373,775 -1.07(-1.30%)
Feb 20, 2024 83.56 83.66 80.91 82.14 3,121,198 -1.74(-2.08%)
Feb 16, 2024 82.98 84.99 82.47 83.88 4,860,581 +1.48(+1.80%)
Feb 15, 2024 85.15 85.58 82.10 82.40 4,434,593 -3.31(-3.86%)
Feb 14, 2024 84.73 85.90 84.39 85.71 2,367,182 +2.05(+2.45%)
Feb 13, 2024 84.66 84.86 83.13 83.65 3,156,568 -2.63(-3.05%)
Feb 12, 2024 86.16 86.55 85.50 86.28 2,990,332 +0.42(+0.49%)
Feb 09, 2024 84.92 86.31 84.68 85.87 2,324,694 +1.39(+1.65%)
Feb 08, 2024 83.29 84.81 83.19 84.47 3,005,437 +1.06(+1.27%)
Feb 07, 2024 83.12 83.51 82.46 83.42 2,974,661 +1.06(+1.28%)
Feb 06, 2024 85.40 85.66 81.84 82.36 5,033,400 -3.02(-3.54%)
Feb 05, 2024 86.19 86.53 84.43 85.38 2,211,923 -0.61(-0.71%)
Feb 02, 2024 85.30 86.56 84.89 85.99 3,698,263 +0.54(+0.63%)
Feb 01, 2024 83.28 85.65 82.68 85.45 2,737,018 +2.89(+3.50%)
Jan 31, 2024 82.96 83.27 81.50 82.56 3,600,859 -1.91(-2.26%)
Jan 30, 2024 85.39 86.12 83.99 84.47 3,851,992 +1.38(+1.67%)
Jan 29, 2024 84.05 84.34 83.02 83.09 2,717,956 -0.81(-0.96%)
Jan 26, 2024 82.19 84.05 81.80 83.89 2,938,851 +1.18(+1.42%)
Jan 25, 2024 84.17 84.71 82.69 82.72 2,730,193 -0.67(-0.80%)
Jan 24, 2024 83.18 84.59 82.68 83.39 3,651,669 +1.28(+1.55%)
Jan 23, 2024 80.69 82.15 80.23 82.11 2,690,225 +1.28(+1.59%)
Jan 22, 2024 83.42 83.47 80.69 80.83 4,263,904 -1.67(-2.03%)
Jan 19, 2024 78.46 84.05 78.46 82.50 9,528,059 +4.74(+6.10%)
Jan 18, 2024 78.06 78.34 77.05 77.76 3,101,752 +0.74(+0.97%)
Jan 17, 2024 77.85 78.15 76.26 77.02 4,969,594 -1.84(-2.34%)
Jan 16, 2024 78.34 78.91 77.85 78.86 4,384,694 +0.21(+0.26%)
Jan 12, 2024 79.28 79.60 78.53 78.65 4,884,105 -0.40(-0.50%)
Jan 11, 2024 78.12 79.14 76.90 79.05 4,057,612 +1.45(+1.87%)
Jan 10, 2024 77.18 78.11 77.03 77.60 3,079,777 +1.13(+1.48%)
Jan 09, 2024 78.51 78.79 76.42 76.47 4,888,552 -2.23(-2.84%)
Jan 08, 2024 77.35 79.01 76.72 78.70 6,606,181 +3.49(+4.64%)
Jan 05, 2024 74.81 75.82 74.70 75.21 3,374,850 -0.13(-0.17%)
Jan 04, 2024 76.03 76.49 75.21 75.34 3,054,747 -0.62(-0.82%)
Jan 03, 2024 74.21 76.17 74.07 75.96 4,228,529 +1.80(+2.42%)
Jan 02, 2024 74.82 75.37 73.70 74.17 2,979,781 -1.70(-2.24%)
Dec 29, 2023 76.18 76.29 75.57 75.86 2,312,698 -0.18(-0.23%)
Dec 28, 2023 76.36 76.54 76.01 76.04 1,559,419 -0.58(-0.75%)
Dec 27, 2023 76.38 76.81 76.28 76.62 2,067,517 +0.26(+0.34%)
Dec 26, 2023 75.36 76.66 75.24 76.36 3,026,265 +1.28(+1.70%)
Dec 22, 2023 75.05 75.52 74.43 75.08 4,279,541 +0.39(+0.52%)
Dec 21, 2023 72.78 74.77 72.78 74.69 4,418,187 +2.88(+4.00%)
Dec 20, 2023 72.93 73.66 71.71 71.82 4,372,370 -1.10(-1.51%)
Dec 19, 2023 73.09 73.40 72.25 72.92 2,705,997 +0.16(+0.22%)
Dec 18, 2023 71.03 73.07 70.45 72.76 4,849,127 +1.74(+2.44%)
Dec 15, 2023 71.42 72.38 70.80 71.03 5,585,787 -0.80(-1.12%)
Dec 14, 2023 70.41 71.86 70.30 71.83 7,748,051 +2.54(+3.66%)
Dec 13, 2023 69.41 69.89 68.69 69.29 4,264,501 -0.12(-0.17%)
Dec 12, 2023 68.53 69.73 68.37 69.41 3,465,063 +0.74(+1.08%)
Dec 11, 2023 68.02 69.18 67.92 68.67 3,977,846 +0.54(+0.79%)
Dec 08, 2023 67.86 68.73 67.86 68.13 3,028,563 +0.11(+0.16%)
Dec 07, 2023 67.01 68.24 67.01 68.02 5,506,336 +0.95(+1.42%)
Dec 06, 2023 68.90 69.24 66.95 67.07 5,304,062 -1.65(-2.40%)
Dec 05, 2023 68.64 69.74 68.54 68.71 5,017,831 -0.03(-0.04%)
Dec 04, 2023 70.28 70.47 68.10 68.74 7,504,992 -2.59(-3.63%)
Dec 01, 2023 71.26 72.45 67.93 71.33 14,481,436 -3.91(-5.19%)
Nov 30, 2023 74.49 75.35 74.02 75.24 10,541,260 +0.80(+1.08%)
Nov 29, 2023 73.83 75.46 73.80 74.44 5,469,424 +1.02(+1.39%)
Nov 28, 2023 73.39 74.29 73.24 73.42 3,152,124 -0.43(-0.58%)
Nov 27, 2023 73.70 74.51 72.73 73.84 3,716,591 +0.05(+0.07%)
Nov 24, 2023 74.01 74.43 73.55 73.79 1,710,094 -0.27(-0.36%)
Nov 22, 2023 73.63 74.75 73.40 74.06 3,551,706 +1.05(+1.44%)
Nov 21, 2023 73.22 73.44 72.30 73.01 3,767,737 +0.26(+0.35%)
Nov 20, 2023 73.28 73.41 72.50 72.75 3,268,940 -0.24(-0.33%)
Nov 17, 2023 72.20 73.40 72.01 72.99 4,086,607 +1.05(+1.46%)
Nov 16, 2023 72.20 72.47 71.21 71.94 4,076,106 -0.40(-0.55%)
Nov 15, 2023 72.41 73.50 71.91 72.33 5,308,375 -0.94(-1.29%)
Nov 14, 2023 73.81 73.84 72.72 73.28 5,215,104 +0.12(+0.16%)
Nov 13, 2023 72.25 73.44 71.75 73.16 3,261,587 +0.27(+0.37%)
Nov 10, 2023 72.11 73.18 71.81 72.89 2,581,721 +1.25(+1.74%)
Nov 09, 2023 72.03 72.66 71.06 71.64 3,583,703 -0.24(-0.33%)
Nov 08, 2023 71.06 71.90 70.44 71.88 3,553,469 +0.86(+1.21%)
Nov 07, 2023 71.01 71.71 70.56 71.02 5,704,730 -0.36(-0.50%)
Nov 06, 2023 69.18 71.70 69.18 71.37 6,401,657 +2.44(+3.54%)
Nov 03, 2023 68.42 69.48 68.07 68.93 3,957,507 +0.85(+1.25%)
Nov 02, 2023 68.80 69.35 67.74 68.08 3,778,461 -0.02(-0.03%)
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.