Skip to main content

Dell Technologies Inc (NY: DELL )

127.24 -0.35 (-0.27%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 125.30 128.47 124.99 127.59 9,534,559 +3.21(+2.58%)
Nov 27, 2024 124.92 127.16 121.30 124.38 38,089,700 -17.36(-12.25%)
Nov 26, 2024 144.00 144.43 141.21 141.74 12,352,237 -2.42(-1.68%)
Nov 25, 2024 147.40 147.66 142.63 144.16 12,161,279 -0.05(-0.03%)
Nov 22, 2024 142.50 144.50 140.50 144.21 7,688,623 +5.29(+3.81%)
Nov 21, 2024 136.14 140.14 134.45 138.92 6,599,060 +4.96(+3.70%)
Nov 20, 2024 137.52 138.17 132.54 133.96 4,783,220 -1.94(-1.43%)
Nov 19, 2024 133.85 136.24 132.24 135.90 5,306,237 -0.11(-0.08%)
Nov 18, 2024 136.16 138.00 134.47 136.01 6,515,129 +4.37(+3.32%)
Nov 15, 2024 133.29 133.87 130.75 131.64 5,010,186 -2.79(-2.08%)
Nov 14, 2024 135.88 136.91 133.33 134.43 3,502,861 -0.10(-0.07%)
Nov 13, 2024 137.76 139.04 134.47 134.53 4,693,541 -1.94(-1.42%)
Nov 12, 2024 138.75 141.33 135.94 136.47 6,661,029 -2.04(-1.47%)
Nov 11, 2024 138.47 140.75 135.00 138.51 7,195,318 +4.28(+3.19%)
Nov 08, 2024 138.22 139.15 134.08 134.23 6,325,440 -3.64(-2.64%)
Nov 07, 2024 138.95 139.42 136.02 137.87 6,288,569 -0.48(-0.35%)
Nov 06, 2024 137.39 139.60 134.32 138.35 8,849,957 +4.89(+3.66%)
Nov 05, 2024 131.00 134.28 129.75 133.46 6,915,866 +3.61(+2.78%)
Nov 04, 2024 132.82 135.71 129.70 129.85 10,605,125 -1.02(-0.78%)
Nov 01, 2024 124.63 132.62 124.30 130.87 13,048,472 +7.24(+5.86%)
Oct 31, 2024 127.00 127.58 122.59 123.63 7,292,955 -5.77(-4.46%)
Oct 30, 2024 130.99 133.97 125.44 129.40 17,057,612 +7.77(+6.39%)
Oct 29, 2024 120.68 122.54 120.10 121.63 3,903,186 +0.97(+0.80%)
Oct 28, 2024 123.00 123.61 120.55 120.66 3,579,397 -1.89(-1.54%)
Oct 25, 2024 121.90 124.79 121.75 122.55 4,040,161 +1.98(+1.64%)
Oct 24, 2024 120.61 121.39 119.36 120.57 3,634,068 +1.08(+0.90%)
Oct 23, 2024 118.97 121.56 117.82 119.49 4,555,406 -0.91(-0.76%)
Oct 22, 2024 124.10 124.30 119.35 120.40 7,088,852 -4.81(-3.85%)
Oct 21, 2024 126.05 126.53 124.73 125.22 4,416,821 -0.80(-0.63%)
Oct 18, 2024 128.74 129.12 124.76 126.01 5,511,245 -2.71(-2.11%)
Oct 17, 2024 128.64 131.13 127.55 128.72 5,620,352 +2.44(+1.93%)
Oct 16, 2024 126.44 127.06 124.36 126.28 3,844,380 +0.90(+0.72%)
Oct 15, 2024 128.38 130.67 125.22 125.38 6,035,632 -2.51(-1.96%)
Oct 14, 2024 128.54 129.80 126.95 127.89 5,970,430 +0.62(+0.48%)
Oct 11, 2024 123.56 127.85 123.06 127.28 7,839,739 +2.92(+2.35%)
Oct 10, 2024 121.03 124.42 120.77 124.36 5,960,397 +2.45(+2.01%)
Oct 09, 2024 121.20 122.69 120.07 121.91 6,078,532 +0.41(+0.34%)
Oct 08, 2024 118.98 121.51 118.28 121.50 5,696,242 +2.83(+2.38%)
Oct 07, 2024 119.26 120.42 117.76 118.67 5,222,831 -1.33(-1.11%)
Oct 04, 2024 117.08 120.41 116.65 119.99 8,199,860 +4.73(+4.11%)
Oct 03, 2024 113.62 116.34 113.22 115.26 6,893,936 +2.20(+1.95%)
Oct 02, 2024 112.57 116.15 111.72 113.06 6,063,266 +0.30(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.