Australia markets close in 2 hours 39 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.43+2.14 (+2.22%)
At close: 4:00PM EDT
99.10 +0.67 (0.68%)
After hours: 05:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202196.7698.8196.1298.4398.431,582,700
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
28 May 202198.6899.7395.2498.6498.643,299,100
27 May 2021100.21100.4698.9999.7099.703,310,800
26 May 202199.65100.4599.3699.6699.661,682,000
25 May 2021100.70100.9499.4499.5199.512,067,300
24 May 202199.31100.6699.14100.14100.141,853,200
21 May 202199.4399.7098.3198.4798.471,164,100
20 May 202197.1099.0997.0598.6198.611,420,200
19 May 202196.4297.5795.4096.8096.801,531,600
18 May 202198.7699.0397.8198.1598.15947,400
17 May 202198.0098.8597.6698.3998.391,171,600
14 May 202197.6298.5397.2298.4398.43953,400
13 May 202194.9796.9594.6296.4096.401,501,700
12 May 202197.0197.4993.9794.0994.092,496,500
11 May 202196.7498.1295.9797.8297.823,584,300
10 May 2021101.05101.2599.5999.6899.681,610,900
07 May 2021100.00101.7099.77101.06101.062,102,200
06 May 202198.5799.8397.7599.7799.771,824,600
05 May 202197.2798.7296.5498.4098.402,055,300
04 May 202197.0097.2195.8696.5296.522,058,600
03 May 202199.2099.5197.6597.7897.782,619,200
30 Apr 202199.6299.7298.1598.3398.331,241,200
29 Apr 2021100.15100.7499.46100.00100.001,467,900
28 Apr 2021100.95100.9599.3799.4299.42908,600
27 Apr 2021100.28101.33100.21100.71100.711,933,400
26 Apr 2021101.45101.73100.16100.38100.382,536,900
23 Apr 2021100.98101.79100.49101.41101.412,894,000
22 Apr 2021101.39102.01100.11100.49100.491,594,800
21 Apr 2021101.27102.32101.03101.41101.412,407,900
20 Apr 2021103.45103.52101.15101.48101.482,773,700
19 Apr 2021101.40103.80100.86103.42103.423,785,000
16 Apr 202199.73102.1799.22101.42101.425,744,300
15 Apr 202198.06101.2395.3398.9298.9213,455,500
14 Apr 202192.6793.5192.5592.7092.702,848,800
13 Apr 202193.6893.6892.3892.5392.531,669,200
12 Apr 202192.7594.0492.5593.4593.452,041,100
09 Apr 202192.3094.0192.1493.8893.882,044,700
08 Apr 202192.3092.8890.5992.5892.583,529,300
07 Apr 202189.6292.4189.6291.5191.512,845,400
06 Apr 202189.4389.9789.0089.4889.482,505,400
05 Apr 202189.2489.8288.9589.3689.362,544,200
01 Apr 202188.2889.3388.0989.0889.081,928,900
31 Mar 202188.6589.0087.9488.1588.151,641,800
30 Mar 202187.6889.0587.6188.5988.592,332,000
29 Mar 202188.6789.6387.7788.2188.212,075,300
26 Mar 202186.6789.0086.2188.9988.992,619,900
25 Mar 202185.1686.9084.9085.9985.991,731,900
24 Mar 202186.3387.4085.8486.3586.352,760,400
23 Mar 202187.0887.9584.8185.7585.752,661,300
22 Mar 202187.4388.2886.9387.3587.353,148,700
19 Mar 202187.7288.7687.5587.6387.633,949,200
18 Mar 202190.4690.4688.0588.1188.113,143,300
17 Mar 202188.7891.5188.1391.2891.283,123,400
16 Mar 202189.5089.7988.2689.0889.082,980,400
15 Mar 202188.7489.3288.2289.3089.302,849,200
12 Mar 202188.5288.8487.6688.8288.821,448,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...