Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,998.85
-94.58(-0.33%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.58

+5.65

(+12.86%)

At close: 04:00PM EDT

49.59

+0.01

(+0.02%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	50.39	52.60	48.45	49.58	49.58	15,882,300
26 May 2022	42.39	44.36	42.00	43.93	43.93	6,899,900
25 May 2022	40.94	43.68	40.88	43.30	43.30	6,045,400
24 May 2022	40.76	41.45	39.90	40.88	40.88	6,600,600
23 May 2022	40.27	41.54	40.27	41.22	41.22	8,961,000
20 May 2022	41.36	41.48	38.33	40.05	40.05	9,450,800
19 May 2022	42.51	42.55	40.88	41.10	41.10	7,072,800
18 May 2022	45.93	46.15	43.24	43.31	43.31	4,560,600
17 May 2022	45.99	46.73	45.46	46.61	46.61	4,664,700
16 May 2022	44.81	45.34	44.46	45.03	45.03	5,127,700
13 May 2022	44.25	45.61	44.18	45.09	45.09	4,100,500
12 May 2022	44.17	44.90	43.17	43.74	43.74	5,832,700
11 May 2022	45.37	46.23	44.34	44.41	44.41	4,552,400
10 May 2022	46.05	46.25	44.73	45.50	45.50	5,163,100
09 May 2022	44.97	45.82	44.68	45.19	45.19	4,320,500
06 May 2022	46.75	46.93	45.36	45.58	45.58	5,542,700
05 May 2022	48.65	48.86	46.91	47.26	47.26	3,265,300
04 May 2022	48.17	49.04	47.23	48.81	48.81	4,166,600
03 May 2022	47.65	48.26	47.22	47.85	47.85	2,943,600
02 May 2022	46.76	47.54	46.40	47.50	47.50	3,573,200
29 Apr 2022	47.74	49.22	46.93	47.01	47.01	4,124,000
28 Apr 2022	47.13	48.43	46.86	48.12	48.12	2,604,600
27 Apr 2022	46.51	47.32	45.73	46.55	46.55	3,404,400
26 Apr 2022	46.98	47.68	46.47	46.51	46.51	4,114,600
25 Apr 2022	46.54	47.29	45.94	47.27	47.27	6,537,200
22 Apr 2022	48.01	48.01	46.83	46.87	46.87	4,111,900
21 Apr 2022	49.16	49.49	47.90	48.21	48.21	3,098,800
20 Apr 2022	48.50	49.62	48.50	49.00	49.00	3,039,900
19 Apr 2022	47.15	48.15	47.07	47.99	47.99	4,394,000
19 Apr 2022	0.33 Dividend
18 Apr 2022	46.70	47.82	46.63	47.44	47.11	3,565,000
14 Apr 2022	47.16	47.69	46.89	46.94	46.61	3,678,200
13 Apr 2022	46.94	47.72	46.91	47.31	46.98	3,200,100
12 Apr 2022	47.03	47.78	47.01	47.10	46.77	3,970,200
11 Apr 2022	46.93	48.03	46.75	46.95	46.62	3,663,000
08 Apr 2022	47.44	48.10	47.12	47.39	47.06	3,707,700
07 Apr 2022	47.52	48.71	46.93	47.69	47.36	6,182,900
06 Apr 2022	48.24	48.44	46.75	47.12	46.79	6,815,300
05 Apr 2022	48.86	49.59	48.66	48.66	48.32	3,335,000
04 Apr 2022	48.94	49.84	48.75	49.38	49.04	3,326,400
01 Apr 2022	48.57	49.00	47.61	48.80	48.46	8,086,300
31 Mar 2022	51.30	51.67	50.17	50.19	49.84	6,459,300
30 Mar 2022	54.70	55.25	54.18	54.32	53.94	2,829,000
29 Mar 2022	54.79	55.30	54.31	55.03	54.65	3,417,800
28 Mar 2022	54.25	54.58	53.72	54.30	53.92	2,892,100
25 Mar 2022	53.50	54.88	53.36	54.79	54.41	3,715,400
24 Mar 2022	52.63	53.85	52.43	53.51	53.14	2,806,000
23 Mar 2022	52.57	53.39	52.50	52.60	52.23	2,895,900
22 Mar 2022	52.44	53.33	52.30	52.99	52.62	2,764,900
21 Mar 2022	51.75	52.97	51.68	52.32	51.96	3,853,500
18 Mar 2022	50.41	51.89	50.03	51.83	51.47	4,907,200
17 Mar 2022	51.43	51.46	49.52	50.51	50.16	5,634,300
16 Mar 2022	51.52	52.43	50.62	51.97	51.61	5,130,700
15 Mar 2022	50.74	52.20	50.56	52.08	51.72	2,477,400
14 Mar 2022	51.86	52.56	50.38	50.74	50.39	3,406,400
11 Mar 2022	52.00	52.73	51.54	52.01	51.65	2,977,400
10 Mar 2022	51.31	52.20	51.03	51.97	51.61	3,590,400
09 Mar 2022	51.45	52.56	51.13	51.98	51.62	4,199,800
08 Mar 2022	49.75	51.52	49.05	50.24	49.89	5,920,600
07 Mar 2022	51.42	51.74	48.98	49.33	48.99	4,649,800
04 Mar 2022	52.08	52.49	51.40	51.96	51.60	2,984,600
03 Mar 2022	53.38	53.95	52.47	52.59	52.22	4,004,200
02 Mar 2022	50.47	53.85	50.27	53.60	53.23	6,072,200
01 Mar 2022	50.02	50.54	49.60	49.88	49.53	5,359,800
28 Feb 2022	50.81	52.01	50.31	50.96	50.61	6,844,300
25 Feb 2022	50.75	53.05	49.16	51.46	51.10	14,711,100
24 Feb 2022	55.09	55.96	54.37	55.84	55.45	6,516,000
23 Feb 2022	57.69	58.38	56.55	56.78	56.39	3,477,400
22 Feb 2022	58.35	59.03	56.91	57.13	56.73	3,316,400
18 Feb 2022	59.25	59.91	58.76	58.90	58.49	3,198,000
17 Feb 2022	60.22	60.37	59.24	59.26	58.85	2,716,100
16 Feb 2022	59.36	60.54	59.33	60.29	59.87	3,001,700
15 Feb 2022	58.90	60.43	58.86	59.82	59.40	3,400,900
14 Feb 2022	59.20	59.65	58.23	58.60	58.19	2,902,500
11 Feb 2022	60.75	61.30	59.35	59.51	59.10	2,449,800
10 Feb 2022	60.44	61.54	60.14	60.72	60.30	3,676,800
09 Feb 2022	60.29	61.00	60.06	60.77	60.35	3,346,900
08 Feb 2022	59.11	60.03	58.62	59.95	59.53	2,933,500
07 Feb 2022	59.08	59.63	58.84	58.96	58.55	2,132,500
04 Feb 2022	59.08	59.31	58.25	58.74	58.33	1,952,100
03 Feb 2022	58.91	60.10	58.84	59.20	58.79	2,814,900
02 Feb 2022	58.99	59.71	58.66	59.40	58.99	3,886,500
01 Feb 2022	56.88	58.62	56.49	58.57	58.16	3,395,200
31 Jan 2022	56.22	56.81	55.95	56.81	56.41	3,319,000
28 Jan 2022	55.45	56.38	54.71	56.24	55.85	3,920,500
27 Jan 2022	55.84	57.60	55.05	55.45	55.06	4,359,300
26 Jan 2022	56.19	56.73	54.95	55.34	54.96	3,126,700
25 Jan 2022	54.85	56.03	53.60	55.44	55.05	4,421,900
24 Jan 2022	54.78	55.59	53.43	55.42	55.03	5,523,700
21 Jan 2022	57.23	57.25	55.26	55.57	55.18	4,212,100
20 Jan 2022	58.23	59.05	57.35	57.40	57.00	2,893,700
19 Jan 2022	60.00	60.46	57.93	57.96	57.56	3,957,500
18 Jan 2022	60.28	60.81	59.40	59.48	59.07	5,053,900
14 Jan 2022	59.98	60.77	59.64	60.53	60.11	5,790,400
13 Jan 2022	60.50	60.73	59.87	60.17	59.75	4,133,000
12 Jan 2022	60.45	60.51	59.12	59.95	59.53	3,098,100
11 Jan 2022	60.00	60.68	59.73	60.25	59.83	7,313,500
10 Jan 2022	59.17	60.01	58.61	59.88	59.46	10,511,600
07 Jan 2022	58.10	58.47	57.32	57.99	57.59	3,516,200
06 Jan 2022	57.98	58.70	57.58	58.04	57.64	3,751,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,998.85-94.58(-0.33%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Dell Technologies Inc. (DELL)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,998.85
-94.58(-0.33%)

CMC Crypto 200
625.79
-3.71(-0.59%)