Indicators

Dell Technologies Inc (NY: DELL )

117.57 +0.07 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.26	23.74	22.79	23.57	25,033,820	+1.93(+8.91%)
May 28, 2020	21.49	21.93	21.48	21.64	9,155,082	+0.00(+0.02%)
May 27, 2020	21.36	21.64	20.74	21.64	6,040,255	+0.53(+2.50%)
May 26, 2020	21.26	21.41	21.07	21.11	4,090,278	+0.66(+3.23%)
May 22, 2020	20.60	20.79	19.89	20.45	5,784,748	-0.63(-2.97%)
May 21, 2020	21.22	21.38	20.67	21.07	3,710,596	-0.13(-0.60%)
May 20, 2020	21.09	21.35	20.78	21.20	4,424,491	+0.29(+1.41%)
May 19, 2020	20.70	21.34	20.70	20.91	4,540,900	+0.12(+0.59%)
May 18, 2020	20.35	21.07	20.20	20.79	3,913,094	+0.80(+4.01%)
May 15, 2020	19.54	20.06	19.26	19.98	3,276,774	+0.11(+0.55%)
May 14, 2020	19.07	19.89	18.66	19.87	3,483,295	+0.39(+2.02%)
May 13, 2020	20.11	20.27	19.16	19.48	4,581,489	-0.58(-2.89%)
May 12, 2020	20.67	20.79	20.06	20.06	4,571,162	-0.53(-2.58%)
May 11, 2020	20.54	20.78	20.19	20.59	3,354,593	-0.13(-0.64%)
May 08, 2020	20.13	20.79	20.06	20.72	4,424,077	+0.90(+4.55%)
May 07, 2020	19.49	19.86	19.40	19.82	2,360,016	+0.60(+3.11%)
May 06, 2020	19.28	19.53	19.09	19.22	2,418,302	+0.14(+0.75%)
May 05, 2020	19.47	19.78	19.06	19.08	2,294,965	-0.17(-0.89%)
May 04, 2020	18.83	19.26	18.42	19.25	2,684,757	+0.26(+1.37%)

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.