Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.63+0.82 (+0.74%)
At close: 4:00PM EDT
111.84 +0.21 (+0.19%)
Pre-market: 08:28AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021111.18111.97110.72111.63111.633,768,100
19 Oct 2021109.20110.95108.65110.81110.813,769,300
18 Oct 2021108.45109.69108.20108.65108.652,536,700
15 Oct 2021106.74107.97106.26107.71107.711,694,900
14 Oct 2021104.24106.44104.17106.00106.001,834,100
13 Oct 2021104.01104.65102.95103.68103.682,725,300
12 Oct 2021105.13105.53103.38103.75103.751,941,500
11 Oct 2021105.12106.27104.67105.20105.201,405,000
08 Oct 2021107.48107.90104.26105.06105.062,679,500
07 Oct 2021106.15107.48105.58107.05107.052,080,600
06 Oct 2021104.58105.70103.94105.50105.501,552,800
05 Oct 2021105.91106.45104.73105.93105.931,699,500
04 Oct 2021106.05106.57104.42105.24105.242,073,900
01 Oct 2021104.59106.25104.13105.78105.781,910,200
30 Sept 2021105.65105.85102.71104.04104.042,462,800
29 Sept 2021105.60106.26103.91105.38105.382,421,800
28 Sept 2021104.20105.68104.03105.29105.292,079,900
27 Sept 2021103.43105.09103.38104.87104.872,175,800
24 Sept 2021102.63104.10102.60103.88103.883,201,200
23 Sept 2021100.78105.2399.00102.69102.695,904,300
22 Sept 202199.7399.9097.9399.2799.272,917,600
21 Sept 2021102.00102.2098.8399.3499.342,775,300
20 Sept 202198.85102.0998.80100.87100.874,164,800
17 Sept 2021101.41102.1498.56100.53100.534,413,500
16 Sept 2021100.21101.5999.88101.40101.402,776,500
15 Sept 202197.61100.7497.26100.44100.442,943,300
14 Sept 202198.8398.9097.1797.4497.442,815,500
13 Sept 202198.3999.4097.5698.8998.895,946,100
10 Sept 202196.9397.1895.0295.2495.242,059,000
09 Sept 202194.5396.8094.5396.3896.381,852,200
08 Sept 202195.8596.2394.1794.8994.891,967,000
07 Sept 202196.8097.2095.8596.0196.012,590,800
03 Sept 202197.0797.9996.9097.1497.142,549,400
02 Sept 202197.0397.8396.5097.0797.072,177,200
01 Sept 202197.5397.9796.7296.7596.751,808,500
31 Aug 202198.1298.4597.2097.4697.462,457,100
30 Aug 202197.5699.0696.4098.1598.152,900,500
27 Aug 202198.66101.4695.0196.9596.955,383,200
26 Aug 2021102.50102.68101.11101.55101.552,106,600
25 Aug 2021100.43102.43100.15102.06102.061,762,000
24 Aug 2021101.00101.2999.89100.74100.742,455,100
23 Aug 202198.96100.4698.42100.12100.121,648,700
20 Aug 202197.3798.9497.0298.5098.501,538,600
19 Aug 202196.0096.9595.5196.2296.221,139,600
18 Aug 202197.4098.1096.9496.9696.96793,700
17 Aug 202199.1699.2697.1097.8297.821,219,000
16 Aug 202199.5299.8698.5499.6599.65893,600
13 Aug 2021100.51100.8399.65100.03100.031,293,500
12 Aug 2021100.43100.8099.60100.51100.511,035,200
11 Aug 202198.42100.4898.42100.37100.371,233,100
10 Aug 202198.9599.1798.1498.4298.42870,300
09 Aug 202197.8698.7697.6198.5098.501,077,400
06 Aug 202198.3898.8298.0798.5498.54742,100
05 Aug 202198.0098.6097.5898.3498.34876,400
04 Aug 202197.9998.1097.1597.3997.39838,100
03 Aug 202196.7698.8196.1298.4398.431,591,700
02 Aug 202197.0897.1395.9996.2996.291,219,400
30 July 202196.3797.2796.0496.6296.62804,300
29 July 202196.3496.9195.5696.7996.79799,200
28 July 202196.2596.6095.8195.8995.89578,100
27 July 202195.6296.3894.9596.1096.10879,300
26 July 202196.7297.0996.2796.4696.461,248,600
23 July 202196.0096.7095.5996.5596.551,045,400
22 July 202196.4896.6295.2195.9495.941,387,500
21 July 202195.7096.7095.1296.2196.211,675,700
20 July 202193.4195.9493.3595.3795.372,498,500
19 July 202190.8393.2790.5892.8892.882,208,900
16 July 202194.2194.3092.2292.2992.291,968,800
15 July 202192.9493.7292.2393.6493.642,631,600
14 July 202194.6095.8393.1493.4093.402,617,100
13 July 202196.7596.7893.7393.7693.763,536,500
12 July 2021100.11100.1197.1197.1397.132,071,500
09 July 202199.30100.8699.22100.25100.252,603,700
08 July 202198.0299.6997.6499.0099.001,795,700
07 July 202198.96100.0798.3499.4999.491,541,300
06 July 202199.31100.2098.1198.3798.371,819,100
02 July 202199.1599.7097.9099.3799.372,038,900
01 July 202199.1099.4297.9098.6998.692,839,900
30 June 2021101.30101.6799.6099.6799.672,919,200
29 June 202199.80102.3099.37102.20102.204,152,200
28 June 202199.50100.2099.3399.7599.754,027,700
25 June 202199.5099.8099.2699.5099.504,688,000
24 June 2021100.00100.0098.6099.0899.083,724,000
23 June 202199.7099.8499.0099.2299.221,209,900
22 June 2021100.00100.0099.0099.7699.761,118,600
21 June 202199.24100.1699.07100.00100.001,851,200
18 June 202198.2498.8597.3498.5798.572,811,300
17 June 2021102.75102.7599.4699.6599.652,562,500
16 June 2021102.71103.41102.00102.75102.751,667,900
15 June 2021102.88103.31102.38102.86102.861,051,800
14 June 2021104.00104.22102.25102.74102.741,865,800
11 June 2021103.50104.11101.81103.98103.981,920,400
10 June 2021103.90104.62103.48103.79103.791,743,500
09 June 2021104.21104.37103.27103.96103.961,149,200
08 June 2021102.93104.17102.83103.91103.911,381,300
07 June 2021104.18104.40102.41102.84102.841,235,900
04 June 2021102.06103.57101.78103.53103.532,198,100
03 June 2021100.28101.9699.28101.66101.662,587,000
02 June 2021102.95103.33100.79100.79100.792,406,200
01 June 202199.59102.9899.43102.85102.854,183,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...