Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	116.50	119.05	115.08	117.50	75,327,120	-0.27(-0.23%)
Sep 19, 2024	120.07	120.07	117.36	117.77	10,623,280	+1.78(+1.53%)
Sep 18, 2024	117.58	119.62	115.94	115.99	10,771,186	-0.83(-0.71%)
Sep 17, 2024	117.71	118.31	115.04	116.82	9,410,896	+1.42(+1.23%)
Sep 16, 2024	112.38	115.80	112.22	115.40	8,593,645	+1.10(+0.96%)
Sep 13, 2024	112.18	114.65	111.39	114.30	7,353,342	+2.15(+1.92%)
Sep 12, 2024	108.70	113.23	108.60	112.15	9,899,986	+3.35(+3.08%)
Sep 11, 2024	107.15	108.90	105.55	108.80	9,711,244	+2.16(+2.03%)
Sep 10, 2024	106.15	107.53	105.42	106.64	9,311,832	+0.75(+0.71%)
Sep 09, 2024	107.35	107.65	105.10	105.89	18,731,394	+3.89(+3.81%)
Sep 06, 2024	106.52	108.21	101.41	102.00	11,962,624	-5.16(-4.82%)
Sep 05, 2024	107.00	108.30	105.13	107.16	9,338,436	-1.90(-1.74%)
Sep 04, 2024	109.00	110.55	107.31	109.06	8,104,692	-1.71(-1.54%)
Sep 03, 2024	114.88	116.69	109.12	110.77	14,151,580	-4.77(-4.13%)
Aug 30, 2024	115.36	117.72	110.65	115.54	33,433,738	+4.80(+4.33%)
Aug 29, 2024	108.28	114.44	108.10	110.74	23,698,912	-0.82(-0.74%)
Aug 28, 2024	110.30	112.07	108.21	111.56	9,504,948	-0.30(-0.27%)
Aug 27, 2024	110.33	112.37	109.71	111.86	6,261,751	+0.19(+0.17%)
Aug 26, 2024	112.01	114.15	110.35	111.67	7,301,153	-0.34(-0.30%)
Aug 23, 2024	110.35	112.66	110.07	112.01	6,023,400	+3.03(+2.78%)
Aug 22, 2024	112.55	114.02	108.67	108.98	7,018,864	-2.72(-2.44%)
Aug 21, 2024	110.85	111.90	108.86	111.70	6,702,568	+0.99(+0.89%)
Aug 20, 2024	111.75	112.48	109.56	110.71	6,172,599	-1.16(-1.04%)
Aug 19, 2024	111.00	112.06	108.38	111.87	8,366,076	+0.57(+0.51%)
Aug 16, 2024	108.90	112.16	108.06	111.30	11,632,620	+1.09(+0.99%)
Aug 15, 2024	107.06	110.96	105.41	110.21	17,725,152	+7.26(+7.05%)
Aug 14, 2024	101.06	104.37	100.31	102.95	12,132,049	+3.01(+3.01%)
Aug 13, 2024	97.10	101.49	96.57	99.94	14,920,782	+4.67(+4.90%)
Aug 12, 2024	92.20	97.90	91.83	95.27	9,870,447	+2.72(+2.94%)
Aug 09, 2024	89.48	93.43	88.57	92.55	8,405,053	+1.09(+1.19%)
Aug 08, 2024	89.77	91.70	88.45	91.46	10,227,927	+3.57(+4.06%)
Aug 07, 2024	90.37	93.03	86.93	87.89	21,530,716	-6.78(-7.16%)
Aug 06, 2024	98.66	99.27	93.34	94.67	15,454,172	-3.51(-3.58%)
Aug 05, 2024	90.48	99.89	90.13	98.18	13,125,801	-4.11(-4.02%)
Aug 02, 2024	101.70	103.80	99.93	102.29	11,833,129	-6.14(-5.66%)
Aug 01, 2024	112.93	115.21	107.53	108.43	9,162,160	-5.25(-4.62%)
Jul 31, 2024	114.76	116.60	112.20	113.68	11,317,203	+5.07(+4.67%)
Jul 30, 2024	112.31	113.25	105.77	108.61	11,905,721	-2.59(-2.33%)
Jul 29, 2024	114.36	115.50	110.95	111.20	7,524,959	-2.36(-2.08%)
Jul 26, 2024	114.25	114.72	111.55	113.56	8,419,950	+2.13(+1.91%)
Jul 25, 2024	116.00	116.00	110.33	111.43	17,358,090	-4.69(-4.04%)
Jul 24, 2024	123.53	123.53	115.89	116.12	15,584,536	-9.73(-7.73%)
Jul 23, 2024	126.95	128.15	125.35	125.85	5,939,456	-2.44(-1.91%)
Jul 22, 2024	127.73	129.42	126.64	128.29	6,274,912	+2.94(+2.35%)
Jul 19, 2024	124.98	127.44	123.84	125.36	6,956,884	+0.45(+0.36%)
Jul 18, 2024	126.19	126.50	121.61	124.91	9,687,106	+0.17(+0.14%)
Jul 17, 2024	127.70	129.32	124.24	124.74	18,942,874	-9.06(-6.77%)
Jul 16, 2024	137.16	137.25	131.93	133.80	10,281,213	-2.95(-2.16%)
Jul 15, 2024	140.26	140.60	136.05	136.75	8,086,485	-2.34(-1.68%)
Jul 12, 2024	139.12	141.05	137.03	139.09	7,402,003	-1.15(-0.82%)
Jul 11, 2024	145.06	145.94	138.94	140.23	8,270,691	-5.03(-3.46%)
Jul 10, 2024	145.78	146.72	141.34	145.27	7,406,355	+0.03(+0.02%)
Jul 09, 2024	145.56	149.71	143.34	145.24	11,444,739	-0.23(-0.16%)
Jul 08, 2024	139.52	146.62	138.72	145.47	12,389,796	+6.99(+5.04%)
Jul 05, 2024	141.71	142.27	137.83	138.48	8,932,099	-3.70(-2.60%)
Jul 03, 2024	147.18	148.95	140.10	142.18	13,220,215	-0.80(-0.56%)
Jul 02, 2024	139.74	143.04	139.44	142.97	7,770,976	+0.65(+0.46%)
Jul 01, 2024	137.00	144.19	133.17	142.33	11,598,333	+4.89(+3.56%)
Jun 28, 2024	139.05	141.28	135.74	137.43	20,644,994	-1.52(-1.09%)
Jun 27, 2024	137.35	141.34	137.12	138.95	9,509,446	+1.19(+0.86%)
Jun 26, 2024	138.04	140.82	134.62	137.76	12,750,699	-2.10(-1.50%)
Jun 25, 2024	138.84	141.26	137.13	139.87	8,487,256	+2.78(+2.03%)
Jun 24, 2024	142.81	143.06	137.09	137.09	14,027,228	-7.47(-5.17%)
Jun 21, 2024	145.28	146.68	140.15	144.56	16,847,186	-3.45(-2.33%)
Jun 20, 2024	156.09	160.96	144.52	148.01	40,082,884	-0.63(-0.42%)
Jun 18, 2024	143.08	153.61	142.81	148.63	33,643,676	+7.09(+5.01%)
Jun 17, 2024	136.66	144.24	136.56	141.54	26,990,884	+7.03(+5.22%)
Jun 14, 2024	132.91	135.06	130.84	134.51	13,040,437	-0.04(-0.03%)
Jun 13, 2024	131.53	135.72	131.34	134.55	16,114,672	+3.20(+2.44%)
Jun 12, 2024	132.37	132.48	129.65	131.35	11,456,394	+0.17(+0.13%)
Jun 11, 2024	131.04	134.38	129.57	131.19	9,199,586	-0.81(-0.61%)
Jun 10, 2024	128.55	134.99	127.96	131.99	14,051,632	+2.47(+1.91%)
Jun 07, 2024	131.04	133.60	127.15	129.52	19,665,742	-3.98(-2.98%)
Jun 06, 2024	135.78	136.23	131.70	133.50	13,963,059	-3.69(-2.69%)
Jun 05, 2024	135.48	138.92	132.49	137.18	19,200,842	+1.89(+1.40%)
Jun 04, 2024	131.74	138.50	131.42	135.29	22,382,602	+3.72(+2.83%)
Jun 03, 2024	140.06	140.25	128.16	131.57	41,316,548	-7.50(-5.40%)
May 31, 2024	143.30	144.30	130.56	139.08	67,425,952	-30.25(-17.87%)
May 30, 2024	178.18	178.22	164.54	169.33	44,265,760	-9.26(-5.18%)
May 29, 2024	164.99	179.08	163.73	178.59	23,252,222	+13.09(+7.91%)
May 28, 2024	167.85	169.10	160.45	165.51	18,740,900	+5.88(+3.68%)
May 24, 2024	155.48	166.19	154.08	159.63	17,624,734	+6.59(+4.30%)
May 23, 2024	158.44	162.15	149.61	153.04	16,882,606	+5.77(+3.92%)
May 22, 2024	147.40	148.47	145.36	147.27	4,694,076	+0.54(+0.37%)
May 21, 2024	144.55	149.38	143.50	146.73	6,681,434	+1.78(+1.23%)
May 20, 2024	150.38	154.06	144.52	144.95	10,610,180	-4.06(-2.72%)
May 17, 2024	148.12	149.76	145.38	149.00	9,927,814	+3.21(+2.20%)
May 16, 2024	149.98	150.32	143.00	145.79	9,439,719	-2.85(-1.92%)
May 15, 2024	139.42	149.76	138.18	148.64	17,028,084	+14.99(+11.21%)
May 14, 2024	129.04	134.22	128.16	133.66	4,188,758	+3.10(+2.37%)
May 13, 2024	132.84	134.43	130.23	130.56	4,118,947	-1.75(-1.33%)
May 10, 2024	133.47	134.13	130.97	132.31	4,552,697	+1.09(+0.83%)
May 09, 2024	130.72	131.96	128.82	131.22	6,724,150	+0.07(+0.05%)
May 08, 2024	126.72	131.42	125.56	131.16	4,935,889	+4.05(+3.18%)
May 07, 2024	127.78	129.25	125.81	127.11	3,256,406	-1.77(-1.38%)
May 06, 2024	124.57	128.94	123.82	128.88	5,041,396	+4.22(+3.38%)
May 03, 2024	125.06	127.15	124.28	124.67	3,956,447	+1.71(+1.39%)
May 02, 2024	121.22	123.48	117.95	122.96	4,873,490	+4.59(+3.88%)
May 01, 2024	122.48	123.73	117.02	118.37	7,226,648	-5.84(-4.70%)
Apr 30, 2024	125.81	126.55	123.41	124.21	5,069,076	-3.05(-2.40%)
Apr 29, 2024	124.77	127.29	122.84	127.26	5,020,371	+2.63(+2.11%)
Apr 26, 2024	125.19	126.11	122.61	124.63	5,531,329	+0.15(+0.12%)
Apr 25, 2024	117.92	124.85	116.60	124.48	6,842,114	+4.69(+3.92%)
Apr 24, 2024	125.57	125.57	118.90	119.78	5,833,057	-0.43(-0.36%)
Apr 23, 2024	115.98	120.66	115.30	120.21	5,100,564	+5.07(+4.41%)
Apr 22, 2024	114.60	117.93	113.86	115.14	5,424,242	+1.11(+0.98%)
Apr 19, 2024	115.51	118.31	113.46	114.03	9,657,786	-3.48(-2.96%)
Apr 18, 2024	118.73	118.78	114.67	117.50	5,089,745	-1.24(-1.05%)
Apr 17, 2024	121.72	122.77	117.44	118.75	5,381,812	-1.45(-1.21%)
Apr 16, 2024	115.81	120.85	114.83	120.19	7,647,934	+3.25(+2.78%)
Apr 15, 2024	118.13	121.60	116.41	116.95	6,811,842	+0.05(+0.04%)
Apr 12, 2024	120.60	121.45	116.75	116.90	7,557,062	-6.23(-5.06%)
Apr 11, 2024	122.71	124.86	122.24	123.13	5,092,411	+0.67(+0.54%)
Apr 10, 2024	120.30	125.15	120.21	122.47	5,986,928	-0.36(-0.29%)
Apr 09, 2024	125.50	125.82	119.57	122.83	10,063,611	-3.39(-2.69%)
Apr 08, 2024	131.98	132.46	124.64	126.22	12,032,237	-5.53(-4.20%)
Apr 05, 2024	127.06	131.95	122.61	131.75	10,893,219	+5.52(+4.37%)
Apr 04, 2024	128.90	135.16	125.75	126.23	19,627,514	-1.41(-1.10%)
Apr 03, 2024	116.93	128.81	116.80	127.64	19,521,980	+10.07(+8.56%)
Apr 02, 2024	116.53	117.92	114.47	117.57	5,543,115	-1.19(-1.00%)
Apr 01, 2024	113.41	118.83	113.41	118.77	8,117,661	+5.49(+4.85%)
Mar 28, 2024	111.43	113.00	113.00	113.28	4,183,968	+2.41(+2.18%)
Mar 27, 2024	113.18	114.39	110.12	110.86	4,405,141	-2.95(-2.59%)
Mar 26, 2024	112.52	116.00	112.42	113.81	7,440,774	+1.64(+1.46%)
Mar 25, 2024	110.46	113.97	109.50	112.17	6,194,351	+0.75(+0.68%)
Mar 22, 2024	112.07	112.97	110.97	111.42	4,746,169	-1.79(-1.58%)
Mar 21, 2024	112.35	114.92	111.43	113.21	11,761,609	+2.95(+2.67%)
Mar 20, 2024	107.12	110.52	105.28	110.26	9,660,498	+3.52(+3.30%)
Mar 19, 2024	106.24	108.08	104.28	106.73	8,024,791	+0.88(+0.83%)
Mar 18, 2024	106.21	107.08	103.89	105.85	7,450,193	-0.37(-0.35%)
Mar 15, 2024	106.26	108.18	104.87	106.22	9,227,196	+0.55(+0.52%)
Mar 14, 2024	109.89	110.59	104.23	105.67	8,128,272	-3.52(-3.23%)
Mar 13, 2024	112.67	113.49	108.54	109.19	7,204,993	-3.52(-3.13%)
Mar 12, 2024	116.44	117.42	112.57	112.72	6,609,552	-2.29(-1.99%)
Mar 11, 2024	114.64	115.98	112.80	115.01	5,975,676	-0.39(-0.34%)
Mar 08, 2024	119.41	119.89	114.10	115.40	11,096,439	-4.22(-3.53%)
Mar 07, 2024	119.12	121.13	118.44	119.62	9,700,869	+1.98(+1.69%)
Mar 06, 2024	118.57	119.68	116.10	117.63	10,641,576	+0.74(+0.64%)
Mar 05, 2024	119.87	120.63	113.06	116.89	15,269,065	-4.00(-3.31%)
Mar 04, 2024	123.04	128.11	119.92	120.89	23,990,930	-2.79(-2.26%)
Mar 01, 2024	123.76	130.10	115.60	123.68	62,627,384	+29.71(+31.62%)
Feb 29, 2024	90.33	94.10	90.33	93.97	13,745,933	+1.40(+1.51%)
Feb 28, 2024	91.43	93.68	90.60	92.57	6,062,384	+1.68(+1.85%)
Feb 27, 2024	92.32	92.80	90.07	90.89	5,921,493	-1.20(-1.30%)
Feb 26, 2024	91.94	94.29	91.13	92.09	8,224,280	+2.40(+2.68%)
Feb 23, 2024	88.41	92.00	87.36	89.69	7,048,877	+2.54(+2.92%)
Feb 22, 2024	85.33	88.47	84.78	87.15	8,344,038	+6.35(+7.86%)
Feb 21, 2024	80.70	81.21	79.90	80.79	3,385,478	-1.06(-1.30%)
Feb 20, 2024	83.27	83.38	80.63	81.86	3,132,024	-1.74(-2.08%)
Feb 16, 2024	82.69	84.70	82.18	83.59	4,877,441	+1.48(+1.80%)
Feb 15, 2024	84.85	85.28	81.82	82.11	4,449,975	-3.30(-3.86%)
Feb 14, 2024	84.44	85.60	84.10	85.41	2,375,393	+2.04(+2.45%)
Feb 13, 2024	84.37	84.56	82.84	83.37	3,167,517	-2.62(-3.05%)
Feb 12, 2024	85.87	86.25	85.20	85.99	3,000,704	+0.42(+0.49%)
Feb 09, 2024	84.63	86.02	84.39	85.57	2,332,758	+1.39(+1.65%)
Feb 08, 2024	83.00	84.52	82.90	84.18	3,015,861	+1.05(+1.27%)
Feb 07, 2024	82.83	83.22	82.17	83.13	2,984,979	+1.05(+1.28%)
Feb 06, 2024	85.10	85.36	81.56	82.08	5,050,859	-3.01(-3.54%)
Feb 05, 2024	85.90	86.23	84.14	85.08	2,219,596	-0.61(-0.71%)
Feb 02, 2024	85.00	86.26	84.60	85.69	3,711,091	+0.54(+0.63%)
Feb 01, 2024	82.99	85.35	82.39	85.15	2,746,511	+2.88(+3.50%)
Jan 31, 2024	82.67	82.98	81.22	82.27	3,613,349	-1.91(-2.26%)
Jan 30, 2024	85.09	85.82	83.70	84.18	3,865,353	+1.38(+1.67%)
Jan 29, 2024	83.76	84.05	82.74	82.80	2,727,383	-0.80(-0.96%)
Jan 26, 2024	81.91	83.76	81.52	83.60	2,949,044	+1.17(+1.42%)
Jan 25, 2024	83.88	84.42	82.40	82.43	2,739,663	-0.67(-0.80%)
Jan 24, 2024	82.89	84.30	82.39	83.10	3,664,335	+1.27(+1.55%)
Jan 23, 2024	80.41	81.87	79.95	81.83	2,699,557	+1.28(+1.59%)
Jan 22, 2024	83.13	83.18	80.41	80.55	4,278,693	-1.67(-2.03%)
Jan 19, 2024	78.19	83.76	78.19	82.21	9,561,108	+4.72(+6.10%)
Jan 18, 2024	77.79	78.07	76.79	77.49	3,112,510	+0.74(+0.97%)
Jan 17, 2024	77.58	77.88	76.00	76.75	4,986,831	-1.84(-2.34%)
Jan 16, 2024	78.07	78.64	77.58	78.59	4,399,902	+0.21(+0.26%)
Jan 12, 2024	79.00	79.33	78.26	78.38	4,901,046	-0.40(-0.50%)
Jan 11, 2024	77.85	78.86	76.63	78.77	4,071,687	+1.44(+1.87%)
Jan 10, 2024	76.92	77.84	76.77	77.33	3,090,460	+1.13(+1.48%)
Jan 09, 2024	78.24	78.52	76.16	76.21	4,905,508	-2.22(-2.84%)
Jan 08, 2024	77.08	78.74	76.45	78.43	6,629,095	+3.48(+4.64%)
Jan 05, 2024	74.55	75.55	74.45	74.95	3,386,555	-0.13(-0.17%)
Jan 04, 2024	75.77	76.23	74.95	75.08	3,065,343	-0.62(-0.82%)
Jan 03, 2024	73.95	75.91	73.81	75.70	4,243,196	+1.79(+2.42%)
Jan 02, 2024	74.56	75.11	73.45	73.91	2,990,116	-1.69(-2.24%)
Dec 29, 2023	75.92	76.03	75.31	75.60	2,320,720	-0.18(-0.23%)
Dec 28, 2023	76.10	76.27	75.75	75.78	1,564,827	-0.57(-0.75%)
Dec 27, 2023	76.12	76.54	76.02	76.35	2,074,688	+0.26(+0.34%)
Dec 26, 2023	75.10	76.39	74.98	76.10	3,036,762	+1.27(+1.70%)
Dec 22, 2023	74.79	75.26	74.17	74.82	4,294,384	+0.39(+0.52%)
Dec 21, 2023	72.53	74.51	72.53	74.44	4,433,512	+2.87(+4.00%)
Dec 20, 2023	72.68	73.41	71.46	71.57	4,387,536	-1.10(-1.51%)
Dec 19, 2023	72.84	73.14	72.00	72.67	2,715,383	+0.16(+0.22%)
Dec 18, 2023	70.78	72.82	70.21	72.51	4,865,946	+1.73(+2.44%)
Dec 15, 2023	71.17	72.13	70.55	70.78	5,605,162	-0.80(-1.12%)
Dec 14, 2023	70.17	71.61	70.06	71.58	7,774,926	+2.53(+3.66%)
Dec 13, 2023	69.17	69.65	68.45	69.05	4,279,292	-0.12(-0.17%)
Dec 12, 2023	68.29	69.49	68.13	69.17	3,477,082	+0.74(+1.08%)
Dec 11, 2023	67.79	68.94	67.69	68.43	3,991,643	+0.53(+0.79%)
Dec 08, 2023	67.63	68.50	67.63	67.89	3,039,068	+0.11(+0.16%)
Dec 07, 2023	66.78	68.00	66.78	67.79	5,525,435	+0.95(+1.42%)
Dec 06, 2023	68.66	69.00	66.72	66.84	5,322,459	-1.64(-2.40%)
Dec 05, 2023	68.40	69.50	68.30	68.48	5,035,235	-0.03(-0.04%)
Dec 04, 2023	70.04	70.23	67.86	68.51	7,531,023	-2.58(-3.63%)

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.

Dell Technologies Inc (NY: DELL )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Dell Technologies Inc (NY: DELL )

Historical Prices

Sections

Services

The Daily Press