Skip to main content

Dell Technologies Inc (NY: DELL )

145.06 -3.46 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 145.78 147.19 140.64 145.06 16,777,588 -3.46(-2.33%)
Jun 20, 2024 156.63 161.52 145.02 148.52 39,944,332 -0.63(-0.42%)
Jun 18, 2024 143.58 154.14 143.30 149.15 33,527,384 +7.12(+5.01%)
Jun 17, 2024 137.13 144.74 137.03 142.03 26,897,588 +7.05(+5.22%)
Jun 14, 2024 133.37 135.53 131.29 134.98 12,995,362 -0.04(-0.03%)
Jun 13, 2024 131.99 136.19 131.80 135.02 16,058,970 +3.21(+2.44%)
Jun 12, 2024 132.83 132.94 130.10 131.81 11,416,794 +0.17(+0.13%)
Jun 11, 2024 131.50 134.85 130.02 131.64 9,167,787 -0.81(-0.61%)
Jun 10, 2024 129.00 135.46 128.40 132.45 14,003,061 +2.48(+1.91%)
Jun 07, 2024 131.50 134.06 127.59 129.97 19,597,766 -3.99(-2.98%)
Jun 06, 2024 136.25 136.70 132.16 133.96 13,914,794 -3.70(-2.69%)
Jun 05, 2024 135.95 139.40 132.95 137.66 19,134,472 +1.90(+1.40%)
Jun 04, 2024 132.20 138.98 131.88 135.76 22,305,234 +3.73(+2.83%)
Jun 03, 2024 140.55 140.74 128.60 132.03 41,173,732 -7.53(-5.40%)
May 31, 2024 143.80 144.80 131.01 139.56 67,192,888 -30.36(-17.87%)
May 30, 2024 178.80 178.84 165.11 169.92 44,112,752 -9.29(-5.18%)
May 29, 2024 165.56 179.70 164.30 179.21 23,171,848 +13.13(+7.91%)
May 28, 2024 168.43 169.69 161.01 166.08 18,676,120 +5.90(+3.68%)
May 24, 2024 156.02 166.77 154.61 160.18 17,563,812 +6.61(+4.30%)
May 23, 2024 158.99 162.71 150.13 153.57 16,824,250 +5.79(+3.92%)
May 22, 2024 147.91 148.99 145.87 147.78 4,677,851 +0.54(+0.37%)
May 21, 2024 145.05 149.90 144.00 147.24 6,658,339 +1.79(+1.23%)
May 20, 2024 150.90 154.59 145.02 145.45 10,573,505 -4.07(-2.72%)
May 17, 2024 148.63 150.28 145.88 149.52 9,893,498 +3.22(+2.20%)
May 16, 2024 150.50 150.84 143.50 146.30 9,407,090 -2.86(-1.92%)
May 15, 2024 139.90 150.28 138.66 149.16 16,969,224 +15.04(+11.21%)
May 14, 2024 129.49 134.69 128.60 134.12 4,174,280 +3.11(+2.37%)
May 13, 2024 133.30 134.90 130.68 131.01 4,104,710 -1.76(-1.33%)
May 10, 2024 133.93 134.60 131.42 132.77 4,536,960 +1.09(+0.83%)
May 09, 2024 131.17 132.42 129.27 131.68 6,700,908 +0.07(+0.05%)
May 08, 2024 127.16 131.88 126.00 131.61 4,918,888 +4.06(+3.18%)
May 07, 2024 128.22 129.70 126.25 127.55 3,245,150 -1.78(-1.38%)
May 06, 2024 125.00 129.39 124.25 129.33 5,023,970 +4.23(+3.38%)
May 03, 2024 125.49 127.59 124.71 125.10 3,942,772 +1.71(+1.39%)
May 02, 2024 121.64 123.91 118.36 123.39 4,856,645 +4.61(+3.88%)
May 01, 2024 122.91 124.16 117.43 118.78 7,201,669 -5.86(-4.70%)
Apr 30, 2024 126.25 126.99 123.84 124.64 5,051,560 -3.06(-2.40%)
Apr 29, 2024 125.20 127.73 123.27 127.70 5,003,014 +2.64(+2.11%)
Apr 26, 2024 125.62 126.55 123.04 125.06 5,512,210 +0.15(+0.12%)
Apr 25, 2024 118.33 125.28 117.00 124.91 6,818,464 +4.71(+3.92%)
Apr 24, 2024 126.01 126.01 119.31 120.20 5,812,895 -0.43(-0.36%)
Apr 23, 2024 116.38 121.08 115.70 120.63 5,082,934 +5.09(+4.41%)
Apr 22, 2024 115.00 118.34 114.25 115.54 5,405,493 +1.12(+0.97%)
Apr 19, 2024 115.91 118.72 113.86 114.42 9,624,403 -3.49(-2.96%)
Apr 18, 2024 119.15 119.19 115.06 117.91 5,072,152 -1.25(-1.05%)
Apr 17, 2024 122.14 123.19 117.85 119.16 5,363,210 -1.45(-1.21%)
Apr 16, 2024 116.21 121.27 115.23 120.61 7,621,498 +3.26(+2.78%)
Apr 15, 2024 118.54 122.03 116.82 117.35 6,788,296 +0.05(+0.04%)
Apr 12, 2024 121.02 121.88 117.15 117.30 7,530,940 -6.25(-5.06%)
Apr 11, 2024 123.13 125.29 122.66 123.56 5,074,808 +0.67(+0.54%)
Apr 10, 2024 120.72 125.58 120.63 122.89 5,966,234 -0.36(-0.29%)
Apr 09, 2024 125.94 126.26 119.98 123.25 10,028,825 -3.41(-2.69%)
Apr 08, 2024 132.44 132.92 125.07 126.66 11,990,647 -5.55(-4.20%)
Apr 05, 2024 127.50 132.41 123.03 132.21 10,855,566 +5.54(+4.37%)
Apr 04, 2024 129.35 135.63 126.18 126.67 19,559,672 -1.41(-1.10%)
Apr 03, 2024 117.33 129.26 117.20 128.08 19,454,502 +10.10(+8.56%)
Apr 02, 2024 116.94 118.33 114.86 117.98 5,524,081 -1.20(-1.00%)
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.