Canada markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.37-1.25 (-1.04%)
At close: 04:00PM EDT
117.70 -0.67 (-0.57%)
After hours: 07:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024119.61119.65115.51118.37118.374,929,742
Apr 17, 2024122.62123.67118.31119.62119.625,346,000
Apr 16, 2024116.66121.74115.68121.08121.087,596,700
Apr 15, 2024119.00122.50117.27117.81117.816,764,100
Apr 12, 2024121.49122.35117.61117.76117.767,489,800
Apr 11, 2024123.61125.78123.14124.04124.045,058,300
Apr 10, 2024121.19126.07121.10123.37123.375,945,000
Apr 09, 2024126.43126.75120.45123.73123.739,993,300
Apr 08, 2024132.95133.44125.56127.15127.1511,952,300
Apr 05, 2024128.00132.92123.51132.72132.7210,793,300
Apr 04, 2024129.85136.16126.68127.16127.1619,494,800
Apr 03, 2024117.79129.76117.66128.58128.5819,390,800
Apr 02, 2024117.39118.79115.31118.44118.445,503,100
Apr 01, 2024114.25119.71114.25119.64119.648,064,100
Mar 28, 2024112.25114.45111.89114.11114.114,153,400
Mar 27, 2024114.01115.23110.93111.68111.684,376,000
Mar 26, 2024113.35116.85113.25114.65114.657,389,200
Mar 25, 2024111.27114.81110.31113.00113.006,152,300
Mar 22, 2024112.91113.80111.79112.24112.244,707,900
Mar 21, 2024113.18115.77112.25114.04114.0411,678,000
Mar 20, 2024107.91111.33106.06111.07111.079,600,200
Mar 19, 2024107.02108.88105.05107.52107.527,971,700
Mar 18, 2024106.99107.87104.66106.63106.637,403,800
Mar 15, 2024107.04108.98105.64107.00107.009,153,900
Mar 14, 2024110.70111.41105.00106.45106.458,069,800
Mar 13, 2024113.50114.33109.33110.00110.007,162,000
Mar 12, 2024117.30118.29113.40113.55113.556,570,000
Mar 11, 2024115.48116.83113.63115.86115.865,936,800
Mar 08, 2024120.29120.77114.95116.25116.2511,006,600
Mar 07, 2024120.00122.02119.31120.50120.509,644,300
Mar 06, 2024119.45120.56116.96118.50118.5010,569,100
Mar 05, 2024120.75121.52113.89117.75117.7515,019,200
Mar 04, 2024123.95129.05120.80121.78121.7823,836,000
Mar 01, 2024124.67131.06116.45124.59124.5961,956,200
Feb 29, 202491.0094.8091.0094.6694.6614,317,000
Feb 28, 202492.1094.3791.2793.2593.255,909,800
Feb 27, 202493.0093.4890.7391.5691.565,888,100
Feb 26, 202492.6294.9991.8092.7792.778,175,400
Feb 23, 202489.0692.6888.0090.3590.356,997,300
Feb 22, 202485.9689.1285.4087.7987.798,284,100
Feb 21, 202481.2981.8180.4981.3981.393,365,300
Feb 20, 202483.8883.9981.2282.4682.463,111,100
Feb 16, 202483.3085.3282.7984.2184.214,839,800
Feb 15, 202485.4885.9182.4282.7282.724,418,500
Feb 14, 202485.0686.2384.7286.0486.042,361,300
Feb 13, 202484.9985.1983.4583.9883.983,144,300
Feb 12, 202486.5086.8985.8386.6286.622,979,100
Feb 09, 202485.2586.6585.0186.2086.202,315,700
Feb 08, 202483.6185.1483.5184.8084.802,993,800
Feb 07, 202483.4483.8382.7883.7483.742,964,200
Feb 06, 202485.7385.9982.1682.6882.685,013,800
Feb 05, 202486.5386.8784.7685.7185.712,204,200
Feb 02, 202485.6386.9085.2286.3286.323,683,600
Feb 01, 202483.6085.9883.0085.7885.782,729,300
Jan 31, 202483.2883.5981.8282.8882.883,587,200
Jan 30, 202485.7286.4584.3284.8084.803,838,900
Jan 29, 202484.3884.6783.3583.4183.412,710,300
Jan 26, 202482.5184.3882.1284.2284.222,927,500
Jan 25, 202484.5085.0483.0183.0483.042,723,300
Jan 24, 202483.5084.9283.0083.7183.713,637,800
Jan 23, 202481.0082.4780.5482.4382.432,673,300
Jan 22, 202483.7483.7981.0081.1481.144,248,200
Jan 22, 20240.37 Dividend
Jan 19, 202479.1284.7679.1283.1982.829,445,900
Jan 18, 202478.7179.0077.7078.4178.063,076,500
Jan 17, 202478.5078.8076.9077.6677.314,928,300
Jan 16, 202479.0079.5778.5079.5279.174,348,300
Jan 12, 202479.9480.2779.1979.3178.964,843,200
Jan 11, 202478.7779.8077.5479.7179.364,023,900
Jan 10, 202477.8378.7677.6878.2577.903,054,700
Jan 09, 202479.1779.4577.0677.1176.774,849,100
Jan 08, 202478.0079.6777.3679.3679.016,552,400
Jan 05, 202475.4476.4575.3375.8475.502,950,700
Jan 04, 202476.6777.1375.8475.9775.633,029,400
Jan 03, 202474.8376.8174.5676.6076.264,194,300
Jan 02, 202475.4576.0074.3274.7974.462,955,000
Dec 29, 202376.8276.9376.2076.5076.162,293,400
Dec 28, 202377.0077.1876.6576.6876.341,546,500
Dec 27, 202377.0277.4576.9277.2676.922,050,300
Dec 26, 202375.9977.3075.8777.0076.663,001,100
Dec 22, 202375.6876.1575.0575.7175.374,244,000
Dec 21, 202373.3975.4073.3975.3274.994,381,800
Dec 20, 202373.5474.2872.3172.4272.104,336,900
Dec 19, 202373.7074.0172.8673.5373.202,684,000
Dec 18, 202371.6273.6871.0573.3773.044,810,300
Dec 15, 202372.0272.9971.3971.6271.305,538,900
Dec 14, 202371.0072.4670.8972.4372.117,684,300
Dec 13, 202369.9970.4869.2769.8769.564,234,200
Dec 12, 202369.1070.3168.9469.9969.683,436,300
Dec 11, 202368.5969.7668.4969.2468.933,945,500
Dec 08, 202368.4369.3168.4368.7068.393,002,200
Dec 07, 202367.5768.8167.5768.5968.285,460,600
Dec 06, 202369.4869.8267.5167.6367.335,260,000
Dec 05, 202369.2170.3269.1169.2968.984,977,400
Dec 04, 202370.8771.0668.6769.3269.017,444,100
Dec 01, 202371.8673.0668.5071.9371.6114,355,400
Nov 30, 202375.1175.9874.6475.8775.5310,519,900
Nov 29, 202374.4576.0974.4275.0674.735,427,800
Nov 28, 202374.0074.9173.8574.0373.703,126,700
Nov 27, 202374.3275.1373.3474.4674.133,686,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...