UK Markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.58+0.35 (+0.75%)
As of 12:14PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202247.4148.4947.4147.5847.58850,098
10 Aug 202246.0047.2445.8947.2347.231,967,200
09 Aug 202245.3245.4244.5745.0945.092,767,400
08 Aug 202245.6446.4445.2045.4545.452,821,200
05 Aug 202243.8645.4443.8045.4145.413,221,300
04 Aug 202244.4944.4943.5544.2044.203,152,100
03 Aug 202244.2144.8743.4344.4544.453,057,300
02 Aug 202245.0045.2444.1244.2644.262,242,000
01 Aug 202244.7745.7444.5945.4245.421,807,400
29 Jul 202244.5145.0944.0245.0645.062,121,300
28 Jul 202244.2344.8743.8844.5044.501,625,700
27 Jul 202243.5944.4943.3744.2944.291,889,000
26 Jul 202243.8544.1343.2843.4343.432,309,300
25 Jul 202243.6544.2943.2443.8543.852,262,200
22 Jul 202244.2844.6043.2043.3443.343,364,700
21 Jul 202244.1044.7443.7444.6544.652,177,600
20 Jul 202244.0044.7043.4744.1744.172,559,000
19 Jul 202243.0144.1443.0144.0444.042,321,500
18 Jul 202243.9944.1442.8042.9042.902,183,000
15 Jul 202243.0643.4742.6343.4643.462,208,800
14 Jul 202242.6242.8141.3442.7042.703,574,700
13 Jul 202242.5043.5842.4143.1443.143,584,700
12 Jul 202242.4343.7042.3743.0543.054,518,200
11 Jul 202242.4043.0442.3142.4842.482,400,000
08 Jul 202242.4143.2542.1242.9242.923,315,000
07 Jul 202242.7143.4742.6442.9442.942,983,500
06 Jul 202242.6643.1141.5342.2042.203,685,400
05 Jul 202242.0143.2141.5743.1443.143,849,800
01 Jul 202245.8046.4442.4142.7442.746,383,500
30 Jun 202246.6647.2945.9146.2146.213,976,900
29 Jun 202248.9949.0347.2547.3947.393,346,400
28 Jun 202250.3750.6548.8848.9448.943,149,800
27 Jun 202250.3650.4749.9150.2450.243,329,700
24 Jun 202249.3050.7049.0550.2550.259,204,000
23 Jun 202248.6249.5748.3249.0449.043,014,000
22 Jun 202248.6749.7748.4148.6148.613,735,800
21 Jun 202248.8349.4548.3349.2349.235,271,400
17 Jun 202246.5947.9346.3447.5947.595,094,900
16 Jun 202246.8947.0945.4045.8945.892,830,700
15 Jun 202247.7648.5847.1347.9147.912,515,300
14 Jun 202247.6047.9347.0247.3547.352,352,400
13 Jun 202247.8448.3747.0847.2547.252,612,700
10 Jun 202249.6050.3049.0349.1649.162,544,600
09 Jun 202250.2051.4050.0050.3550.353,142,800
08 Jun 202251.1851.3050.3350.3350.332,511,100
07 Jun 202249.7651.2649.3751.1551.152,451,900
06 Jun 202251.1151.2949.9450.0450.042,722,900
03 Jun 202250.9651.7550.6851.0251.022,721,800
02 Jun 202250.0051.3449.9351.2851.283,747,400
01 Jun 202250.2651.5449.9050.6750.675,584,400
31 May 202249.4350.4648.3749.9449.9413,254,200
27 May 202250.3952.6048.4549.5849.5815,886,600
26 May 202242.3944.3642.0043.9343.936,899,900
25 May 202240.9443.6840.8843.3043.306,045,400
24 May 202240.7641.4539.9040.8840.886,600,600
23 May 202240.2741.5440.2741.2241.228,961,000
20 May 202241.3641.4838.3340.0540.059,450,800
19 May 202242.5142.5540.8841.1041.107,072,800
18 May 202245.9346.1543.2443.3143.314,560,600
17 May 202245.9946.7345.4646.6146.614,664,700
16 May 202244.8145.3444.4645.0345.035,127,700
13 May 202244.2545.6144.1845.0945.094,100,500
12 May 202244.1744.9043.1743.7443.745,832,700
11 May 202245.3746.2344.3444.4144.414,552,400
10 May 202246.0546.2544.7345.5045.505,163,100
09 May 202244.9745.8244.6845.1945.194,320,500
06 May 202246.7546.9345.3645.5845.585,542,700
05 May 202248.6548.8646.9147.2647.263,265,300
04 May 202248.1749.0447.2348.8148.814,166,600
03 May 202247.6548.2647.2247.8547.852,943,600
02 May 202246.7647.5446.4047.5047.503,573,200
29 Apr 202247.7449.2246.9347.0147.014,124,000
28 Apr 202247.1348.4346.8648.1248.122,604,600
27 Apr 202246.5147.3245.7346.5546.553,404,400
26 Apr 202246.9847.6846.4746.5146.514,114,600
25 Apr 202246.5447.2945.9447.2747.276,537,200
22 Apr 202248.0148.0146.8346.8746.874,111,900
21 Apr 202249.1649.4947.9048.2148.213,098,800
20 Apr 202248.5049.6248.5049.0049.003,039,900
19 Apr 202247.1548.1547.0747.9947.994,394,000
18 Apr 202246.7047.8246.6347.4447.443,565,000
14 Apr 202247.1647.6946.8946.9446.943,678,200
13 Apr 202246.9447.7246.9147.3147.313,200,100
12 Apr 202247.0347.7847.0147.1047.103,970,200
11 Apr 202246.9348.0346.7546.9546.953,663,000
08 Apr 202247.4448.1047.1247.3947.393,707,700
07 Apr 202247.5248.7146.9347.6947.696,182,900
06 Apr 202248.2448.4446.7547.1247.126,815,300
05 Apr 202248.8649.5948.6648.6648.663,335,000
04 Apr 202248.9449.8448.7549.3849.383,326,400
01 Apr 202248.5749.0047.6148.8048.808,086,300
31 Mar 202251.3051.6750.1750.1950.196,459,300
30 Mar 202254.7055.2554.1854.3254.322,829,000
29 Mar 202254.7955.3054.3155.0355.033,417,800
28 Mar 202254.2554.5853.7254.3054.302,892,100
25 Mar 202253.5054.8853.3654.7954.793,715,400
24 Mar 202252.6353.8552.4353.5153.512,806,000
23 Mar 202252.5753.3952.5052.6052.602,895,900
22 Mar 202252.4453.3352.3052.9952.992,764,900
21 Mar 202251.7552.9751.6852.3252.323,853,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...