Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.