Dell Inc. Historical Share Prices | DELL |

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	14.59	14.79	14.28	14.32	33,627,200	14.32
23-Nov-09	14.52	14.85	14.38	14.79	41,146,700	14.79
20-Nov-09	14.65	14.69	14.24	14.29	94,469,500	14.29
19-Nov-09	15.98	16.00	15.65	15.87	38,639,600	15.87
18-Nov-09	16.01	16.10	15.80	16.06	19,711,200	16.06
17-Nov-09	15.94	15.98	15.66	15.95	14,824,200	15.95
16-Nov-09	15.70	16.00	15.66	15.96	22,625,700	15.96
13-Nov-09	15.46	15.63	15.27	15.40	16,060,700	15.40
12-Nov-09	15.44	15.65	15.39	15.45	15,121,700	15.45
11-Nov-09	15.66	15.72	15.43	15.59	10,533,400	15.59
10-Nov-09	15.50	15.61	15.36	15.40	15,235,600	15.40
9-Nov-09	15.02	15.55	14.97	15.54	17,284,800	15.54
6-Nov-09	14.72	14.97	14.68	14.86	11,775,600	14.86
5-Nov-09	14.76	14.95	14.55	14.91	13,916,900	14.91
4-Nov-09	14.66	14.81	14.56	14.58	13,757,900	14.58
3-Nov-09	14.25	14.60	14.22	14.59	17,490,800	14.59
2-Nov-09	14.41	14.59	14.21	14.44	19,657,300	14.44
30-Oct-09	14.89	14.95	14.36	14.45	23,677,000	14.45
29-Oct-09	14.64	15.01	14.63	14.93	17,205,500	14.93
28-Oct-09	15.15	15.17	14.53	14.59	29,331,400	14.59
27-Oct-09	15.36	15.45	15.04	15.29	20,182,800	15.29
26-Oct-09	15.38	15.68	15.17	15.37	18,388,300	15.37
23-Oct-09	15.91	16.10	15.41	15.48	27,610,400	15.48
22-Oct-09	15.15	15.51	15.01	15.43	17,517,400	15.43
21-Oct-09	15.22	15.62	15.15	15.15	17,843,300	15.15
20-Oct-09	15.38	15.50	14.47	15.35	17,311,200	15.35
19-Oct-09	15.44	15.47	15.22	15.36	13,847,100	15.36
16-Oct-09	15.33	15.38	15.06	15.28	20,056,100	15.28
15-Oct-09	15.63	15.65	15.22	15.43	23,062,300	15.43
14-Oct-09	15.76	15.76	15.51	15.63	24,476,600	15.63
13-Oct-09	15.42	15.46	15.25	15.31	24,089,800	15.31
12-Oct-09	15.92	15.98	15.29	15.42	24,731,600	15.42
9-Oct-09	15.76	16.20	15.75	15.81	25,307,100	15.81
8-Oct-09	15.55	15.94	15.37	15.82	25,441,700	15.82
7-Oct-09	15.43	15.56	15.17	15.36	20,967,900	15.36
6-Oct-09	15.31	15.51	15.16	15.51	20,842,200	15.51
5-Oct-09	15.11	15.41	15.01	15.15	29,005,000	15.15
2-Oct-09	15.02	15.25	14.80	15.04	19,031,900	15.04
1-Oct-09	15.24	15.31	15.10	15.14	27,131,100	15.14
30-Sep-09	15.26	15.40	15.05	15.26	28,666,500	15.26
29-Sep-09	15.62	15.74	15.17	15.17	28,660,100	15.17
28-Sep-09	15.50	15.76	15.49	15.67	12,088,900	15.67
25-Sep-09	15.56	15.60	15.26	15.34	23,630,200	15.34
24-Sep-09	16.00	16.14	15.66	15.77	17,415,100	15.77
23-Sep-09	15.79	16.34	15.68	15.95	27,381,700	15.95
22-Sep-09	15.83	15.90	15.66	15.73	33,792,800	15.73
21-Sep-09	15.88	16.20	15.67	16.01	43,058,000	16.01
18-Sep-09	17.02	17.04	16.62	16.69	27,699,300	16.69
17-Sep-09	16.92	17.13	16.82	16.86	19,315,800	16.86
16-Sep-09	16.71	17.04	16.69	16.92	20,699,000	16.92
15-Sep-09	16.51	16.79	16.45	16.57	23,684,300	16.57
14-Sep-09	16.45	16.55	16.29	16.39	16,560,400	16.39
11-Sep-09	16.59	16.75	16.44	16.60	35,575,800	16.60
10-Sep-09	15.85	16.60	15.85	16.56	35,128,600	16.56
9-Sep-09	15.90	16.04	15.66	15.92	18,973,700	15.92
8-Sep-09	15.74	15.97	15.64	15.96	25,309,300	15.96
4-Sep-09	15.32	15.74	15.32	15.69	17,791,100	15.69
3-Sep-09	15.47	15.69	15.16	15.25	17,406,700	15.25
2-Sep-09	15.17	15.56	15.13	15.35	21,218,800	15.35
1-Sep-09	15.72	15.90	15.06	15.21	34,731,300	15.21
31-Aug-09	15.77	15.86	15.40	15.83	27,604,700	15.83
28-Aug-09	16.53	17.26	15.65	15.93	81,532,600	15.93
27-Aug-09	14.76	15.76	14.43	15.65	67,172,000	15.65
26-Aug-09	14.65	14.77	14.47	14.67	19,192,300	14.67
25-Aug-09	14.97	14.98	14.50	14.57	26,190,500	14.57
24-Aug-09	14.77	15.27	14.69	14.78	36,583,100	14.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices