Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,751.07
-10.04(-0.13%)
BTC-USD
22,985.72
+13.81(+0.06%)
CMC Crypto 200
520.91
+3.90(+0.75%)

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.74

-0.26

(-0.62%)

As of 11:03AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	40.70	41.16	40.54	40.74	40.74	923,915
26 Jan 2023	40.95	41.05	40.22	40.99	40.99	1,644,700
25 Jan 2023	40.00	40.78	39.78	40.52	40.52	2,705,600
24 Jan 2023	40.20	41.07	40.11	40.59	40.59	1,903,100
24 Jan 2023	0.33 Dividend
23 Jan 2023	40.76	41.62	40.59	41.04	40.71	2,745,200
20 Jan 2023	39.85	40.29	39.40	40.26	39.94	2,907,900
19 Jan 2023	39.42	39.86	39.03	39.46	39.14	3,341,700
18 Jan 2023	40.27	40.50	39.69	40.02	39.70	2,757,400
17 Jan 2023	40.13	40.19	39.45	40.03	39.71	2,691,600
13 Jan 2023	39.36	40.21	38.99	40.18	39.86	3,383,600
12 Jan 2023	40.52	40.71	39.78	39.93	39.61	4,410,100
11 Jan 2023	42.08	42.20	39.68	40.77	40.44	5,620,300
10 Jan 2023	42.08	42.63	41.82	42.49	42.15	2,780,300
09 Jan 2023	42.70	43.10	42.19	42.28	41.94	2,966,400
06 Jan 2023	41.17	42.59	40.82	42.42	42.08	3,179,700
05 Jan 2023	40.75	41.10	40.28	40.87	40.54	2,483,700
04 Jan 2023	41.39	41.60	40.58	40.94	40.61	2,790,000
03 Jan 2023	40.56	40.98	39.97	40.90	40.57	2,679,200
30 Dec 2022	39.49	40.22	39.38	40.22	39.90	1,581,900
29 Dec 2022	39.11	39.92	39.00	39.82	39.50	1,582,800
28 Dec 2022	39.38	39.50	38.60	38.76	38.45	1,822,900
27 Dec 2022	39.22	39.59	38.93	39.41	39.09	1,832,500
23 Dec 2022	39.20	39.28	38.63	39.12	38.81	1,466,400
22 Dec 2022	38.46	39.15	38.02	39.14	38.83	2,285,900
21 Dec 2022	39.15	39.55	39.03	39.12	38.81	2,863,900
20 Dec 2022	38.75	39.14	38.67	38.95	38.64	1,893,400
19 Dec 2022	39.34	39.42	38.64	39.00	38.69	2,648,600
16 Dec 2022	38.96	39.45	38.71	39.25	38.93	4,645,900
15 Dec 2022	40.91	40.91	39.29	39.38	39.06	4,463,300
14 Dec 2022	42.59	42.90	41.50	41.68	41.34	3,367,900
13 Dec 2022	44.32	44.35	42.59	42.85	42.51	2,816,400
12 Dec 2022	41.64	42.88	41.38	42.87	42.53	3,319,500
09 Dec 2022	41.89	42.52	41.76	41.83	41.49	1,835,200
08 Dec 2022	42.05	42.45	41.72	42.23	41.89	3,438,600
07 Dec 2022	42.04	42.27	41.49	41.92	41.58	2,906,000
06 Dec 2022	43.01	43.15	42.07	42.47	42.13	2,844,600
05 Dec 2022	43.89	44.07	42.95	43.07	42.72	2,304,100
02 Dec 2022	44.28	44.73	43.93	44.54	44.18	2,518,000
01 Dec 2022	45.00	45.36	44.37	44.90	44.54	2,331,400
30 Nov 2022	43.45	44.81	42.75	44.79	44.43	6,805,600
29 Nov 2022	43.65	43.94	43.40	43.52	43.17	3,448,800
28 Nov 2022	44.20	44.30	43.56	43.58	43.23	2,959,900
25 Nov 2022	44.50	45.07	44.42	44.63	44.27	2,034,700
23 Nov 2022	43.85	45.33	43.54	44.61	44.25	4,938,500
22 Nov 2022	41.73	43.96	40.40	43.85	43.50	12,566,200
21 Nov 2022	41.56	41.71	39.90	41.07	40.74	7,317,500
18 Nov 2022	41.84	42.14	41.37	42.04	41.70	3,992,300
17 Nov 2022	40.67	41.91	40.35	41.76	41.42	2,382,100
16 Nov 2022	41.98	41.98	41.05	41.18	40.85	2,679,800
15 Nov 2022	43.20	43.43	42.18	42.35	42.01	2,967,200
14 Nov 2022	41.67	42.93	41.67	42.25	41.91	2,918,200
11 Nov 2022	41.71	43.07	41.56	42.68	42.34	2,524,200
10 Nov 2022	41.03	41.73	40.49	41.72	41.38	3,582,200
09 Nov 2022	39.89	40.30	39.22	39.33	39.01	2,106,400
08 Nov 2022	40.17	41.05	40.05	40.42	40.09	2,523,800
07 Nov 2022	39.09	39.99	38.94	39.87	39.55	2,497,900
04 Nov 2022	38.26	39.33	38.12	39.00	38.69	2,816,400
03 Nov 2022	37.16	37.83	37.02	37.35	37.05	2,385,300
02 Nov 2022	39.01	39.31	37.66	37.67	37.37	2,865,600
01 Nov 2022	38.94	39.25	38.07	39.15	38.84	2,227,300
31 Oct 2022	38.68	38.90	38.29	38.40	38.09	2,578,800
28 Oct 2022	37.97	39.39	37.97	39.16	38.85	3,062,300
27 Oct 2022	38.10	38.45	37.49	37.76	37.46	3,395,800
26 Oct 2022	37.32	38.22	37.19	37.79	37.49	2,339,600
25 Oct 2022	37.21	37.97	37.09	37.74	37.44	2,434,300
24 Oct 2022	37.03	37.51	36.65	37.28	36.98	2,346,600
21 Oct 2022	35.36	36.98	35.26	36.85	36.55	2,964,700
20 Oct 2022	34.52	35.73	34.52	34.86	34.58	2,122,100
19 Oct 2022	34.03	34.99	33.90	34.49	34.21	2,225,700
18 Oct 2022	34.85	35.20	34.01	34.56	34.28	2,468,800
18 Oct 2022	0.33 Dividend
17 Oct 2022	34.44	35.17	34.09	34.47	33.87	3,412,400
14 Oct 2022	35.07	35.24	34.02	34.26	33.66	2,288,100
13 Oct 2022	33.07	35.26	32.90	34.99	34.38	3,036,300
12 Oct 2022	33.76	34.12	33.58	33.77	33.18	2,873,300
11 Oct 2022	34.40	34.74	33.74	33.87	33.28	3,090,600
10 Oct 2022	34.91	35.04	33.69	34.48	33.88	3,266,600
07 Oct 2022	36.05	36.49	34.54	34.60	33.99	5,615,000
06 Oct 2022	37.91	38.32	37.38	37.48	36.82	2,757,500
05 Oct 2022	36.95	38.12	36.76	37.86	37.20	2,512,400
04 Oct 2022	36.58	37.49	36.52	37.46	36.80	2,670,300
03 Oct 2022	34.52	36.14	34.20	35.88	35.25	4,119,700
30 Sept 2022	34.33	34.96	34.09	34.17	33.57	3,041,500
29 Sept 2022	34.68	34.93	33.81	34.19	33.59	4,703,500
28 Sept 2022	34.51	35.40	34.51	35.29	34.67	2,908,400
27 Sept 2022	35.31	35.68	34.55	34.72	34.11	3,306,600
26 Sept 2022	35.07	35.66	34.63	34.70	34.09	3,611,400
23 Sept 2022	35.66	36.16	34.80	35.52	34.90	2,881,200
22 Sept 2022	36.55	36.88	36.20	36.28	35.64	2,568,400
21 Sept 2022	37.18	37.81	36.76	36.78	36.13	2,533,300
20 Sept 2022	37.39	37.47	36.72	36.95	36.30	2,601,800
19 Sept 2022	37.38	37.99	37.17	37.82	37.16	2,780,400
16 Sept 2022	37.20	38.13	36.93	37.96	37.29	5,918,500
15 Sept 2022	37.82	38.12	37.29	37.65	36.99	3,472,000
14 Sept 2022	38.47	38.65	37.80	38.13	37.46	3,267,800
13 Sept 2022	39.27	39.50	38.14	38.30	37.63	3,918,700
12 Sept 2022	40.00	40.76	40.00	40.30	39.59	2,611,400
09 Sept 2022	38.87	39.94	38.87	39.79	39.09	3,104,800
08 Sept 2022	37.61	38.51	37.44	38.50	37.82	3,894,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,751.07-10.04(-0.13%)

BTC-USD22,985.72+13.81(+0.06%)

CMC Crypto 200520.91+3.90(+0.75%)

Dell Technologies Inc. (DELL)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,751.07
-10.04(-0.13%)

BTC-USD
22,985.72
+13.81(+0.06%)

CMC Crypto 200
520.91
+3.90(+0.75%)