Singapore markets open in 1 hour 59 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.87+0.99 (+0.95%)
At close: 4:00PM EDT
104.55 -0.32 (-0.31%)
After hours: 06:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 2021103.43105.09103.38104.87104.872,123,711
24 Sep 2021102.63104.10102.60103.88103.883,201,200
23 Sep 2021100.78105.2399.00102.69102.695,904,300
22 Sep 202199.7399.9097.9399.2799.272,917,600
21 Sep 2021102.00102.2098.8399.3499.342,775,300
20 Sep 202198.85102.0998.80100.87100.874,164,800
17 Sep 2021101.41102.1498.56100.53100.534,413,500
16 Sep 2021100.21101.5999.88101.40101.402,776,500
15 Sep 202197.61100.7497.26100.44100.442,943,300
14 Sep 202198.8398.9097.1797.4497.442,815,500
13 Sep 202198.3999.4097.5698.8998.895,946,100
10 Sep 202196.9397.1895.0295.2495.242,059,000
09 Sep 202194.5396.8094.5396.3896.381,852,200
08 Sep 202195.8596.2394.1794.8994.891,967,000
07 Sep 202196.8097.2095.8596.0196.012,590,800
03 Sep 202197.0797.9996.9097.1497.142,549,400
02 Sep 202197.0397.8396.5097.0797.072,177,200
01 Sep 202197.5397.9796.7296.7596.751,808,500
31 Aug 202198.1298.4597.2097.4697.462,457,100
30 Aug 202197.5699.0696.4098.1598.152,900,500
27 Aug 202198.66101.4695.0196.9596.955,383,200
26 Aug 2021102.50102.68101.11101.55101.552,106,600
25 Aug 2021100.43102.43100.15102.06102.061,762,000
24 Aug 2021101.00101.2999.89100.74100.742,455,100
23 Aug 202198.96100.4698.42100.12100.121,648,700
20 Aug 202197.3798.9497.0298.5098.501,538,600
19 Aug 202196.0096.9595.5196.2296.221,139,600
18 Aug 202197.4098.1096.9496.9696.96793,700
17 Aug 202199.1699.2697.1097.8297.821,219,000
16 Aug 202199.5299.8698.5499.6599.65893,600
13 Aug 2021100.51100.8399.65100.03100.031,293,500
12 Aug 2021100.43100.8099.60100.51100.511,035,200
11 Aug 202198.42100.4898.42100.37100.371,233,100
10 Aug 202198.9599.1798.1498.4298.42870,300
09 Aug 202197.8698.7697.6198.5098.501,077,400
06 Aug 202198.3898.8298.0798.5498.54742,100
05 Aug 202198.0098.6097.5898.3498.34876,400
04 Aug 202197.9998.1097.1597.3997.39838,100
03 Aug 202196.7698.8196.1298.4398.431,591,700
02 Aug 202197.0897.1395.9996.2996.291,219,400
30 Jul 202196.3797.2796.0496.6296.62804,300
29 Jul 202196.3496.9195.5696.7996.79799,200
28 Jul 202196.2596.6095.8195.8995.89578,100
27 Jul 202195.6296.3894.9596.1096.10879,300
26 Jul 202196.7297.0996.2796.4696.461,248,600
23 Jul 202196.0096.7095.5996.5596.551,045,400
22 Jul 202196.4896.6295.2195.9495.941,387,500
21 Jul 202195.7096.7095.1296.2196.211,675,700
20 Jul 202193.4195.9493.3595.3795.372,498,500
19 Jul 202190.8393.2790.5892.8892.882,208,900
16 Jul 202194.2194.3092.2292.2992.291,968,800
15 Jul 202192.9493.7292.2393.6493.642,631,600
14 Jul 202194.6095.8393.1493.4093.402,617,100
13 Jul 202196.7596.7893.7393.7693.763,536,500
12 Jul 2021100.11100.1197.1197.1397.132,071,500
09 Jul 202199.30100.8699.22100.25100.252,603,700
08 Jul 202198.0299.6997.6499.0099.001,795,700
07 Jul 202198.96100.0798.3499.4999.491,541,300
06 Jul 202199.31100.2098.1198.3798.371,819,100
02 Jul 202199.1599.7097.9099.3799.372,038,900
01 Jul 202199.1099.4297.9098.6998.692,839,900
30 Jun 2021101.30101.6799.6099.6799.672,919,200
29 Jun 202199.80102.3099.37102.20102.204,152,200
28 Jun 202199.50100.2099.3399.7599.754,027,700
25 Jun 202199.5099.8099.2699.5099.504,688,000
24 Jun 2021100.00100.0098.6099.0899.083,724,000
23 Jun 202199.7099.8499.0099.2299.221,209,900
22 Jun 2021100.00100.0099.0099.7699.761,118,600
21 Jun 202199.24100.1699.07100.00100.001,851,200
18 Jun 202198.2498.8597.3498.5798.572,811,300
17 Jun 2021102.75102.7599.4699.6599.652,562,500
16 Jun 2021102.71103.41102.00102.75102.751,667,900
15 Jun 2021102.88103.31102.38102.86102.861,051,800
14 Jun 2021104.00104.22102.25102.74102.741,865,800
11 Jun 2021103.50104.11101.81103.98103.981,920,400
10 Jun 2021103.90104.62103.48103.79103.791,743,500
09 Jun 2021104.21104.37103.27103.96103.961,149,200
08 Jun 2021102.93104.17102.83103.91103.911,381,300
07 Jun 2021104.18104.40102.41102.84102.841,235,900
04 Jun 2021102.06103.57101.78103.53103.532,198,100
03 Jun 2021100.28101.9699.28101.66101.662,587,000
02 Jun 2021102.95103.33100.79100.79100.792,406,200
01 Jun 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...