Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.57-1.83 (-3.19%)
At close: 04:00PM EST
55.50 -0.07 (-0.13%)
After hours: 07:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202257.2357.2555.2655.5755.574,211,800
20 Jan 202258.2359.0557.3557.4057.402,893,700
19 Jan 202260.0060.4657.9357.9657.963,957,500
18 Jan 202260.2860.8159.4059.4859.485,053,900
14 Jan 202259.9860.7759.6460.5360.535,790,400
13 Jan 202260.5060.7359.8760.1760.174,133,000
12 Jan 202260.4560.5159.1259.9559.953,098,100
11 Jan 202260.0060.6859.7360.2560.257,313,500
10 Jan 202259.1760.0158.6159.8859.8810,511,600
07 Jan 202258.1058.4757.3257.9957.993,512,700
06 Jan 202257.9858.7057.5858.0458.043,751,300
05 Jan 202258.3759.5057.8757.9857.986,049,000
04 Jan 202257.2559.0057.2558.4958.495,745,700
03 Jan 202256.1657.1056.1556.9856.982,906,500
31 Dec 202156.4356.6856.1656.1756.171,252,900
30 Dec 202157.0157.1256.4656.5156.511,581,300
29 Dec 202157.0157.8056.9957.0557.052,207,800
28 Dec 202156.5557.3456.5556.9556.952,353,700
27 Dec 202156.0556.7856.0556.6056.602,009,400
23 Dec 202155.6056.2555.4355.8855.882,885,900
22 Dec 202155.3255.7554.8455.3755.373,787,400
21 Dec 202154.3255.4853.9455.4555.453,567,200
20 Dec 202154.0154.1753.0853.6053.603,697,400
17 Dec 202154.9255.0354.0654.6554.655,387,100
16 Dec 202156.2556.4454.9554.9954.992,863,300
15 Dec 202155.0456.0754.4556.0456.043,518,100
14 Dec 202154.6955.1654.2654.6354.634,771,500
13 Dec 202157.1557.4955.6655.7255.723,542,400
10 Dec 202157.6658.0757.1157.6057.603,037,400
09 Dec 202158.3558.5857.5957.6557.654,445,000
08 Dec 202159.0059.0057.9258.4058.403,505,900
07 Dec 202159.2559.4958.2058.9158.914,197,500
06 Dec 202158.7559.3058.1458.7558.755,165,000
03 Dec 202157.5058.6457.4358.4858.488,106,900
02 Dec 202155.5057.2755.5057.1557.156,671,100
01 Dec 202156.9957.2555.5855.7055.706,301,600
30 Nov 202157.5357.8555.7256.4756.479,760,600
29 Nov 202157.0557.8756.4657.5757.575,353,600
26 Nov 202156.5057.7355.9956.1856.183,858,600
24 Nov 202155.3558.0054.8057.3057.3013,025,100
23 Nov 202154.9755.2254.2054.6754.674,646,700
22 Nov 202155.3355.6854.3255.1355.136,228,400
19 Nov 202155.8656.0054.9755.0255.023,828,900
18 Nov 202155.9156.6855.5455.9055.905,020,300
17 Nov 202156.9057.2055.9556.0056.003,566,600
16 Nov 202156.7557.1256.5156.7056.706,305,700
15 Nov 202156.4757.5456.2856.7056.707,123,900
12 Nov 202156.3656.5855.8456.0056.003,945,000
11 Nov 202156.7357.1855.9856.1956.193,695,300
10 Nov 202155.9557.1855.9256.6256.625,205,200
09 Nov 202155.4556.2855.0156.0856.083,980,100
08 Nov 202156.3756.7255.2755.5355.534,450,600
05 Nov 202154.8156.4354.5956.3656.367,624,400
04 Nov 202155.0255.4553.7654.5754.575,980,600
03 Nov 202155.0155.3454.2755.2055.209,923,000
02 Nov 202156.6657.3453.0154.6154.6118,238,300
02 Nov 20211973:1000 Stock split
01 Nov 202155.4256.5555.4256.5256.526,635,002
29 Oct 202155.3656.6955.3655.7555.758,913,619
28 Oct 202155.6355.9755.1455.7955.796,544,638
27 Oct 202155.6555.8554.7054.9454.947,104,576
26 Oct 202157.0857.2055.8255.8655.865,858,824
25 Oct 202158.1958.2956.8756.9156.9113,385,424
22 Oct 202157.1958.1757.1058.0558.055,251,140
21 Oct 202156.5157.5356.2957.2657.267,329,695
20 Oct 202156.3556.7556.1256.5856.587,434,461
19 Oct 202155.3556.2355.0756.1656.167,436,829
18 Oct 202154.9755.6054.8455.0755.075,004,909
15 Oct 202154.1054.7253.8654.5954.593,345,024
14 Oct 202152.8353.9552.8053.7353.733,618,679
13 Oct 202152.7253.0452.1852.5552.555,377,017
12 Oct 202153.2853.4952.4052.5852.583,830,579
11 Oct 202153.2853.8653.0553.3253.322,772,065
08 Oct 202154.4854.6952.8453.2553.255,286,654
07 Oct 202153.8054.4853.5154.2654.264,105,024
06 Oct 202153.0153.5752.6853.4753.473,063,674
05 Oct 202153.6853.9553.0853.6953.693,353,114
04 Oct 202153.7554.0152.9253.3453.344,091,805
01 Oct 202153.0153.8552.7853.6153.613,768,825
30 Sept 202153.5553.6552.0652.7352.734,859,104
29 Sept 202153.5253.8652.6753.4153.414,778,211
28 Sept 202152.8153.5652.7353.3753.374,103,643
27 Sept 202152.4253.2652.4053.1553.154,292,853
24 Sept 202152.0252.7652.0052.6552.656,315,968
23 Sept 202151.0853.3450.1852.0552.0511,649,184
22 Sept 202150.5550.6349.6450.3150.315,756,425
21 Sept 202151.7051.8050.0950.3550.355,475,667
20 Sept 202150.1051.7450.0851.1351.138,217,150
17 Sept 202151.4051.7749.9550.9550.958,707,836
16 Sept 202150.7951.4950.6251.3951.395,478,035
15 Sept 202149.4751.0649.3050.9150.915,807,131
14 Sept 202150.0950.1349.2549.3949.395,554,982
13 Sept 202149.8750.3849.4550.1250.1211,731,655
10 Sept 202149.1349.2548.1648.2748.274,062,407
09 Sept 202147.9149.0647.9148.8548.853,654,391
08 Sept 202148.5848.7747.7348.0948.093,880,891
07 Sept 202149.0649.2748.5848.6648.665,111,648
03 Sept 202149.2049.6749.1149.2349.235,029,966
02 Sept 202149.1849.5848.9149.2049.204,295,616
01 Sept 202149.4349.6649.0249.0449.043,568,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...