UK Markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.55+0.61 (+0.64%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202196.0096.7095.5996.5596.551,045,400
22 Jul 202196.4896.6295.2195.9495.941,387,500
21 Jul 202195.7096.7095.1296.2196.211,675,700
20 Jul 202193.4195.9493.3595.3795.372,498,500
19 Jul 202190.8393.2790.5892.8892.882,208,900
16 Jul 202194.2194.3092.2292.2992.291,968,800
15 Jul 202192.9493.7292.2393.6493.642,631,600
14 Jul 202194.6095.8393.1493.4093.402,617,100
13 Jul 202196.7596.7893.7393.7693.763,536,500
12 Jul 2021100.11100.1197.1197.1397.132,071,500
09 Jul 202199.30100.8699.22100.25100.252,603,700
08 Jul 202198.0299.6997.6499.0099.001,795,700
07 Jul 202198.96100.0798.3499.4999.491,541,300
06 Jul 202199.31100.2098.1198.3798.371,819,100
02 Jul 202199.1599.7097.9099.3799.372,038,900
01 Jul 202199.1099.4297.9098.6998.692,839,900
30 Jun 2021101.30101.6799.6099.6799.672,919,200
29 Jun 202199.80102.3099.37102.20102.204,152,200
28 Jun 202199.50100.2099.3399.7599.754,027,700
25 Jun 202199.5099.8099.2699.5099.504,688,000
24 Jun 2021100.00100.0098.6099.0899.083,724,000
23 Jun 202199.7099.8499.0099.2299.221,209,900
22 Jun 2021100.00100.0099.0099.7699.761,118,600
21 Jun 202199.24100.1699.07100.00100.001,851,200
18 Jun 202198.2498.8597.3498.5798.572,811,300
17 Jun 2021102.75102.7599.4699.6599.652,562,500
16 Jun 2021102.71103.41102.00102.75102.751,667,900
15 Jun 2021102.88103.31102.38102.86102.861,051,800
14 Jun 2021104.00104.22102.25102.74102.741,865,800
11 Jun 2021103.50104.11101.81103.98103.981,920,400
10 Jun 2021103.90104.62103.48103.79103.791,743,500
09 Jun 2021104.21104.37103.27103.96103.961,149,200
08 Jun 2021102.93104.17102.83103.91103.911,381,300
07 Jun 2021104.18104.40102.41102.84102.841,235,900
04 Jun 2021102.06103.57101.78103.53103.532,198,100
03 Jun 2021100.28101.9699.28101.66101.662,587,000
02 Jun 2021102.95103.33100.79100.79100.792,406,200
01 Jun 202199.59102.9899.43102.85102.854,183,100
28 May 202198.6899.7395.2498.6498.643,299,100
27 May 2021100.21100.4698.9999.7099.703,310,800
26 May 202199.65100.4599.3699.6699.661,682,000
25 May 2021100.70100.9499.4499.5199.512,067,300
24 May 202199.31100.6699.14100.14100.141,853,200
21 May 202199.4399.7098.3198.4798.471,164,100
20 May 202197.1099.0997.0598.6198.611,420,200
19 May 202196.4297.5795.4096.8096.801,531,600
18 May 202198.7699.0397.8198.1598.15947,400
17 May 202198.0098.8597.6698.3998.391,171,600
14 May 202197.6298.5397.2298.4398.43953,400
13 May 202194.9796.9594.6296.4096.401,501,700
12 May 202197.0197.4993.9794.0994.092,496,500
11 May 202196.7498.1295.9797.8297.823,584,300
10 May 2021101.05101.2599.5999.6899.681,610,900
07 May 2021100.00101.7099.77101.06101.062,102,200
06 May 202198.5799.8397.7599.7799.771,824,600
05 May 202197.2798.7296.5498.4098.402,055,300
04 May 202197.0097.2195.8696.5296.522,058,600
03 May 202199.2099.5197.6597.7897.782,619,200
30 Apr 202199.6299.7298.1598.3398.331,241,200
29 Apr 2021100.15100.7499.46100.00100.001,467,900
28 Apr 2021100.95100.9599.3799.4299.42908,600
27 Apr 2021100.28101.33100.21100.71100.711,933,400
26 Apr 2021101.45101.73100.16100.38100.382,536,900
23 Apr 2021100.98101.79100.49101.41101.412,894,000
22 Apr 2021101.39102.01100.11100.49100.491,594,800
21 Apr 2021101.27102.32101.03101.41101.412,407,900
20 Apr 2021103.45103.52101.15101.48101.482,773,700
19 Apr 2021101.40103.80100.86103.42103.423,785,000
16 Apr 202199.73102.1799.22101.42101.425,744,300
15 Apr 202198.06101.2395.3398.9298.9213,455,500
14 Apr 202192.6793.5192.5592.7092.702,848,800
13 Apr 202193.6893.6892.3892.5392.531,669,200
12 Apr 202192.7594.0492.5593.4593.452,041,100
09 Apr 202192.3094.0192.1493.8893.882,044,700
08 Apr 202192.3092.8890.5992.5892.583,529,300
07 Apr 202189.6292.4189.6291.5191.512,845,400
06 Apr 202189.4389.9789.0089.4889.482,505,400
05 Apr 202189.2489.8288.9589.3689.362,544,200
01 Apr 202188.2889.3388.0989.0889.081,928,900
31 Mar 202188.6589.0087.9488.1588.151,641,800
30 Mar 202187.6889.0587.6188.5988.592,332,000
29 Mar 202188.6789.6387.7788.2188.212,075,300
26 Mar 202186.6789.0086.2188.9988.992,619,900
25 Mar 202185.1686.9084.9085.9985.991,731,900
24 Mar 202186.3387.4085.8486.3586.352,760,400
23 Mar 202187.0887.9584.8185.7585.752,661,300
22 Mar 202187.4388.2886.9387.3587.353,148,700
19 Mar 202187.7288.7687.5587.6387.633,949,200
18 Mar 202190.4690.4688.0588.1188.113,143,300
17 Mar 202188.7891.5188.1391.2891.283,123,400
16 Mar 202189.5089.7988.2689.0889.082,980,400
15 Mar 202188.7489.3288.2289.3089.302,849,200
12 Mar 202188.5288.8487.6688.8288.821,448,600
11 Mar 202188.0089.4788.0088.6288.623,774,600
10 Mar 202186.9388.1186.7587.6887.682,234,600
09 Mar 202186.0987.8686.0086.4986.492,189,000
08 Mar 202185.9286.6984.9485.1185.113,489,600
05 Mar 202183.8785.6983.3785.3585.353,512,700
04 Mar 202183.4284.4081.4482.8082.802,748,500
03 Mar 202183.0884.1782.5483.6083.602,964,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...