Australia markets open in 37 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.39-1.55 (-3.17%)
At close: 04:00PM EDT
47.65 +0.26 (+0.55%)
After hours: 06:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 June 202248.9949.0347.2547.3947.393,343,992
28 June 202250.3750.6548.8848.9448.943,149,800
27 June 202250.3650.4749.9150.2450.243,329,700
24 June 202249.3050.7049.0550.2550.259,204,000
23 June 202248.6249.5748.3249.0449.043,014,000
22 June 202248.6749.7748.4148.6148.613,735,800
21 June 202248.8349.4548.3349.2349.235,271,400
17 June 202246.5947.9346.3447.5947.595,094,900
16 June 202246.8947.0945.4045.8945.892,830,700
15 June 202247.7648.5847.1347.9147.912,515,300
14 June 202247.6047.9347.0247.3547.352,352,400
13 June 202247.8448.3747.0847.2547.252,612,700
10 June 202249.6050.3049.0349.1649.162,544,600
09 June 202250.2051.4050.0050.3550.353,142,800
08 June 202251.1851.3050.3350.3350.332,511,100
07 June 202249.7651.2649.3751.1551.152,451,900
06 June 202251.1151.2949.9450.0450.042,722,900
03 June 202250.9651.7550.6851.0251.022,721,800
02 June 202250.0051.3449.9351.2851.283,747,400
01 June 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
19 Apr 20220.33 Dividend
18 Apr 202246.7047.8246.6347.4447.113,565,000
14 Apr 202247.1647.6946.8946.9446.613,678,200
13 Apr 202246.9447.7246.9147.3146.983,200,100
12 Apr 202247.0347.7847.0147.1046.773,970,200
11 Apr 202246.9348.0346.7546.9546.623,663,000
08 Apr 202247.4448.1047.1247.3947.063,707,700
07 Apr 202247.5248.7146.9347.6947.366,182,900
06 Apr 202248.2448.4446.7547.1246.796,815,300
05 Apr 202248.8649.5948.6648.6648.323,335,000
04 Apr 202248.9449.8448.7549.3849.043,326,400
01 Apr 202248.5749.0047.6148.8048.468,086,300
31 Mar 202251.3051.6750.1750.1949.846,459,300
30 Mar 202254.7055.2554.1854.3253.942,829,000
29 Mar 202254.7955.3054.3155.0354.653,417,800
28 Mar 202254.2554.5853.7254.3053.922,892,100
25 Mar 202253.5054.8853.3654.7954.413,715,400
24 Mar 202252.6353.8552.4353.5153.142,806,000
23 Mar 202252.5753.3952.5052.6052.232,895,900
22 Mar 202252.4453.3352.3052.9952.622,764,900
21 Mar 202251.7552.9751.6852.3251.963,853,500
18 Mar 202250.4151.8950.0351.8351.474,907,200
17 Mar 202251.4351.4649.5250.5150.165,634,300
16 Mar 202251.5252.4350.6251.9751.615,130,700
15 Mar 202250.7452.2050.5652.0851.722,477,400
14 Mar 202251.8652.5650.3850.7450.393,406,400
11 Mar 202252.0052.7351.5452.0151.652,977,400
10 Mar 202251.3152.2051.0351.9751.613,590,400
09 Mar 202251.4552.5651.1351.9851.624,199,800
08 Mar 202249.7551.5249.0550.2449.895,920,600
07 Mar 202251.4251.7448.9849.3348.994,649,800
04 Mar 202252.0852.4951.4051.9651.602,984,600
03 Mar 202253.3853.9552.4752.5952.224,004,200
02 Mar 202250.4753.8550.2753.6053.236,072,200
01 Mar 202250.0250.5449.6049.8849.535,359,800
28 Feb 202250.8152.0150.3150.9650.616,844,300
25 Feb 202250.7553.0549.1651.4651.1014,711,100
24 Feb 202255.0955.9654.3755.8455.456,516,000
23 Feb 202257.6958.3856.5556.7856.393,477,400
22 Feb 202258.3559.0356.9157.1356.733,316,400
18 Feb 202259.2559.9158.7658.9058.493,198,000
17 Feb 202260.2260.3759.2459.2658.852,716,100
16 Feb 202259.3660.5459.3360.2959.873,001,700
15 Feb 202258.9060.4358.8659.8259.403,400,900
14 Feb 202259.2059.6558.2358.6058.192,902,500
11 Feb 202260.7561.3059.3559.5159.102,449,800
10 Feb 202260.4461.5460.1460.7260.303,676,800
09 Feb 202260.2961.0060.0660.7760.353,346,900
08 Feb 202259.1160.0358.6259.9559.532,933,500
07 Feb 202259.0859.6358.8458.9658.552,132,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...