Australia markets close in 4 hours 54 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.46+1.58 (+4.40%)
At close: 04:00PM EDT
37.47 +0.01 (+0.03%)
After hours: 07:48PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202236.5837.4936.5237.4637.462,645,755
03 Oct 202234.5236.1434.2035.8835.884,119,700
30 Sept 202234.3334.9634.0934.1734.173,041,100
29 Sept 202234.6834.9333.8134.1934.194,703,500
28 Sept 202234.5135.4034.5135.2935.292,908,400
27 Sept 202235.3135.6834.5534.7234.723,306,600
26 Sept 202235.0735.6634.6334.7034.703,611,400
23 Sept 202235.6636.1634.8035.5235.522,881,200
22 Sept 202236.5536.8836.2036.2836.282,568,400
21 Sept 202237.1837.8136.7636.7836.782,533,300
20 Sept 202237.3937.4736.7236.9536.952,601,800
19 Sept 202237.3837.9937.1737.8237.822,780,400
16 Sept 202237.2038.1336.9337.9637.965,917,500
15 Sept 202237.8238.1237.2937.6537.653,472,000
14 Sept 202238.4738.6537.8038.1338.133,267,800
13 Sept 202239.2739.5038.1438.3038.303,918,700
12 Sept 202240.0040.7640.0040.3040.302,611,400
09 Sept 202238.8739.9438.8739.7939.793,104,800
08 Sept 202237.6138.5137.4438.5038.503,894,700
07 Sept 202237.1738.1536.7437.9837.983,571,500
06 Sept 202237.8137.8536.7937.2937.293,994,600
02 Sept 202238.3038.4737.4637.7937.793,422,400
01 Sept 202237.9338.0337.1037.6537.654,298,400
31 Aug 202239.1639.6238.1838.2938.296,819,900
30 Aug 202240.8441.3439.6939.6939.694,619,700
29 Aug 202240.9142.3740.5240.5940.596,315,200
26 Aug 202245.8645.8641.1841.4341.4312,423,800
25 Aug 202247.3948.0147.1547.9047.903,798,400
24 Aug 202246.8147.2346.1946.6246.621,981,400
23 Aug 202246.6047.8246.6046.9446.942,737,700
22 Aug 202246.9847.2246.5546.8446.842,883,200
19 Aug 202248.1748.2847.3347.6747.672,123,000
18 Aug 202248.4649.0447.8148.9448.942,147,200
17 Aug 202248.2848.2847.1847.8347.832,086,900
16 Aug 202248.3149.2448.1648.5948.592,257,200
15 Aug 202248.0548.7047.9848.3048.302,258,300
12 Aug 202247.9048.2947.6548.2248.221,987,300
11 Aug 202247.4148.4947.3247.6047.602,342,400
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 July 202244.5145.0944.0245.0645.062,121,300
28 July 202244.2344.8743.8844.5044.501,625,700
27 July 202243.5944.4943.3744.2944.291,889,000
26 July 202243.8544.1343.2843.4343.432,309,300
25 July 202243.6544.2943.2443.8543.852,262,200
22 July 202244.2844.6043.2043.3443.343,365,400
21 July 202244.1044.7443.7444.6544.652,177,600
20 July 202244.0044.7043.4744.1744.172,559,000
19 July 202243.0144.1443.0144.0444.042,321,500
19 July 20220.33 Dividend
18 July 202243.9944.1442.8042.9042.572,183,000
15 July 202243.0643.4742.6343.4643.132,208,800
14 July 202242.6242.8141.3442.7042.373,574,700
13 July 202242.5043.5842.4143.1442.813,584,700
12 July 202242.4343.7042.3743.0542.724,518,200
11 July 202242.4043.0442.3142.4842.152,400,000
08 July 202242.4143.2542.1242.9242.593,315,000
07 July 202242.7143.4742.6442.9442.612,983,500
06 July 202242.6643.1141.5342.2041.883,685,400
05 July 202242.0143.2141.5743.1442.813,849,800
01 July 202245.8046.4442.4142.7442.416,384,400
30 June 202246.6647.2945.9146.2145.853,976,900
29 June 202248.9949.0347.2547.3947.033,346,400
28 June 202250.3750.6548.8848.9448.563,149,800
27 June 202250.3650.4749.9150.2449.853,329,700
24 June 202249.3050.7049.0550.2549.869,204,600
23 June 202248.6249.5748.3249.0448.663,014,000
22 June 202248.6749.7748.4148.6148.243,735,800
21 June 202248.8349.4548.3349.2348.855,271,400
17 June 202246.5947.9346.3447.5947.225,094,900
16 June 202246.8947.0945.4045.8945.542,830,700
15 June 202247.7648.5847.1347.9147.542,515,300
14 June 202247.6047.9347.0247.3546.992,352,400
13 June 202247.8448.3747.0847.2546.892,612,700
10 June 202249.6050.3049.0349.1648.782,544,600
09 June 202250.2051.4050.0050.3549.963,142,800
08 June 202251.1851.3050.3350.3349.942,511,100
07 June 202249.7651.2649.3751.1550.762,451,900
06 June 202251.1151.2949.9450.0449.662,722,900
03 June 202250.9651.7550.6851.0250.632,721,800
02 June 202250.0051.3449.9351.2850.893,747,400
01 June 202250.2651.5449.9050.6750.285,584,400
31 May 202249.4350.4648.3749.9449.5613,254,200
27 May 202250.3952.6048.4549.5849.2015,886,600
26 May 202242.3944.3642.0043.9343.596,899,900
25 May 202240.9443.6840.8843.3042.976,045,400
24 May 202240.7641.4539.9040.8840.576,600,600
23 May 202240.2741.5440.2741.2240.908,961,000
20 May 202241.3641.4838.3340.0539.749,450,800
19 May 202242.5142.5540.8841.1040.787,072,800
18 May 202245.9346.1543.2443.3142.984,560,600
17 May 202245.9946.7345.4646.6146.254,664,700
16 May 202244.8145.3444.4645.0344.685,127,700
13 May 202244.2545.6144.1845.0944.744,100,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...