Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,474.00 +229.80 (+1.08%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 49.30 | 50.70 | 49.05 | 50.25 | 50.25 | 9,204,000 |
| 23 Jun 2022 | 48.62 | 49.57 | 48.32 | 49.04 | 49.04 | 3,014,000 |
| 22 Jun 2022 | 48.67 | 49.77 | 48.41 | 48.61 | 48.61 | 3,735,800 |
| 21 Jun 2022 | 48.83 | 49.45 | 48.33 | 49.23 | 49.23 | 5,271,400 |
| 17 Jun 2022 | 46.59 | 47.93 | 46.34 | 47.59 | 47.59 | 5,094,900 |
| 16 Jun 2022 | 46.89 | 47.09 | 45.40 | 45.89 | 45.89 | 2,830,700 |
| 15 Jun 2022 | 47.76 | 48.58 | 47.13 | 47.91 | 47.91 | 2,515,300 |
| 14 Jun 2022 | 47.60 | 47.93 | 47.02 | 47.35 | 47.35 | 2,352,400 |
| 13 Jun 2022 | 47.84 | 48.37 | 47.08 | 47.25 | 47.25 | 2,612,700 |
| 10 Jun 2022 | 49.60 | 50.30 | 49.03 | 49.16 | 49.16 | 2,544,600 |
| 09 Jun 2022 | 50.20 | 51.40 | 50.00 | 50.35 | 50.35 | 3,142,800 |
| 08 Jun 2022 | 51.18 | 51.30 | 50.33 | 50.33 | 50.33 | 2,511,100 |
| 07 Jun 2022 | 49.76 | 51.26 | 49.37 | 51.15 | 51.15 | 2,451,900 |
| 06 Jun 2022 | 51.11 | 51.29 | 49.94 | 50.04 | 50.04 | 2,722,900 |
| 03 Jun 2022 | 50.96 | 51.75 | 50.68 | 51.02 | 51.02 | 2,721,800 |
| 02 Jun 2022 | 50.00 | 51.34 | 49.93 | 51.28 | 51.28 | 3,747,400 |
| 01 Jun 2022 | 50.26 | 51.54 | 49.90 | 50.67 | 50.67 | 5,584,400 |
| 31 May 2022 | 49.43 | 50.46 | 48.37 | 49.94 | 49.94 | 13,254,200 |
| 27 May 2022 | 50.39 | 52.60 | 48.45 | 49.58 | 49.58 | 15,886,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
