DELL - Dell Technologies Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202345.5047.8445.3747.2747.277,912,500
01 Jun 202345.0147.5044.7145.4645.4614,458,300
31 May 202345.9846.1744.4544.8144.819,937,400
30 May 202348.7949.1047.1747.3247.325,464,400
26 May 202348.1548.5547.4848.5148.514,296,700
25 May 202346.8048.3246.5648.0848.084,081,700
24 May 202346.0646.0645.2545.9145.913,230,700
23 May 202347.3447.6046.3446.3546.354,141,100
22 May 202346.7547.9446.3747.5447.543,805,600
19 May 202347.3648.1947.3647.7547.755,099,700
18 May 202345.7747.3145.6547.1247.123,923,300
17 May 202345.8046.1745.2445.8545.852,404,600
16 May 202344.8446.1344.6845.3845.383,910,100
15 May 202344.8045.0044.4544.9344.932,996,400
12 May 202344.7244.8044.1944.7644.762,397,200
11 May 202345.6245.7144.4844.7044.703,737,500
10 May 202346.4246.5645.4545.8345.833,062,200
09 May 202346.0946.2245.2745.9845.983,220,600
08 May 202345.5246.1945.1746.0246.023,888,000
05 May 202344.7445.8044.6145.3945.393,699,600
04 May 202345.0345.1544.0944.1844.183,549,600
03 May 202345.0545.7544.8045.1645.165,124,900
02 May 202345.0145.6543.8844.7644.766,777,900
01 May 202343.4944.1143.3943.8243.824,516,200
28 Apr 202342.9043.6442.8243.4943.493,792,400
27 Apr 202341.8342.8141.7942.8042.802,988,500
26 Apr 202341.7542.1941.4741.6741.672,501,400
25 Apr 202342.6042.6741.7041.7141.712,396,000
24 Apr 202342.7042.8742.3742.6842.682,814,400
24 Apr 20230.37 Dividend
21 Apr 202342.7343.1442.5243.1142.744,904,900
20 Apr 202343.4143.5742.7542.9242.554,489,200
19 Apr 202344.4745.3143.8243.8343.457,267,000
18 Apr 202344.2445.6544.2045.5045.119,277,600
17 Apr 202342.7544.0042.7143.9343.556,329,400
14 Apr 202342.7443.7342.6943.2842.917,116,900
13 Apr 202341.9642.7741.7642.6542.284,411,800
12 Apr 202341.8041.9941.1541.8741.513,519,200
11 Apr 202341.4241.9541.4041.6041.242,897,800
10 Apr 202339.9041.4439.9041.4341.073,470,200
06 Apr 202340.5940.7940.2340.2339.882,186,500
05 Apr 202340.7341.1340.3440.8040.453,046,600
04 Apr 202341.2441.3540.4940.8740.523,749,300
03 Apr 202340.1441.1540.0640.9740.624,756,200
31 Mar 202339.9440.3939.9440.2139.863,915,700
30 Mar 202339.4739.9539.4439.8639.524,139,600
29 Mar 202338.9039.2438.6439.1238.783,746,600
28 Mar 202337.8838.3237.5638.3137.983,981,900
27 Mar 202337.7938.1637.6337.9937.663,018,900
24 Mar 202337.6337.6836.8137.3837.064,260,900
23 Mar 202338.3238.6137.3837.8237.503,216,000
22 Mar 202339.2239.4838.0538.0837.753,286,300
21 Mar 202339.0039.3538.7439.1538.813,619,400
20 Mar 202337.5938.8437.4938.5538.225,994,100
17 Mar 202337.8638.1936.8837.2236.9013,488,400
16 Mar 202336.5238.1136.4538.0537.725,951,500
15 Mar 202336.9238.1336.8537.5137.195,072,600
14 Mar 202337.4938.3037.1637.5537.234,433,900
13 Mar 202336.1736.8235.9636.5736.265,580,600
10 Mar 202337.6737.7436.2836.7236.403,661,900
09 Mar 202338.5838.9237.7237.8037.482,730,900
08 Mar 202338.2038.8038.0338.7738.443,009,800
07 Mar 202339.1239.5337.9938.0037.674,813,000
06 Mar 202340.2640.3139.0739.0738.735,330,200
03 Mar 202339.0640.9938.8239.7939.457,775,700
02 Mar 202340.2040.2538.9040.1739.839,033,100
01 Mar 202340.8440.9539.9740.4440.097,083,400
28 Feb 202340.8641.6840.5140.6440.297,672,500
27 Feb 202342.1342.1940.8741.0040.655,148,200
24 Feb 202341.3241.8041.1141.6141.253,712,800
23 Feb 202342.2042.4341.4442.0341.673,414,200
22 Feb 202342.0642.2641.6041.8141.452,240,600
21 Feb 202341.9142.4441.6941.8941.533,973,200
17 Feb 202342.5942.9742.3242.4842.122,728,400
16 Feb 202342.4743.7242.3442.7242.352,960,900
15 Feb 202342.5543.0542.4742.8042.432,139,900
14 Feb 202343.2543.8042.9343.0342.662,277,200
13 Feb 202342.8143.8242.6443.4043.033,705,100
10 Feb 202341.8843.2541.7242.7242.353,964,200
09 Feb 202342.6042.9741.9242.0441.682,878,400
08 Feb 202341.6842.2441.5741.8441.482,643,200
07 Feb 202340.8642.2040.8041.9941.633,268,800
06 Feb 202342.1842.1840.3140.9640.614,299,200
03 Feb 202341.9642.7841.7042.2441.882,936,700
02 Feb 202341.5043.0841.4942.4242.064,623,200
01 Feb 202340.5041.4440.3441.2340.883,476,500
31 Jan 202339.9540.6239.5040.6240.272,562,500
30 Jan 202339.9640.4139.8440.0139.672,444,000
27 Jan 202340.7041.1740.3040.3139.962,677,300
26 Jan 202340.9541.0540.2240.9940.641,645,300
25 Jan 202340.0040.7839.7840.5240.172,705,600
24 Jan 202340.2041.0740.1140.5940.241,903,000
24 Jan 20230.33 Dividend
23 Jan 202340.7641.6240.5941.0440.362,745,200
20 Jan 202339.8540.2939.4040.2639.592,907,900
19 Jan 202339.4239.8639.0339.4638.813,341,700
18 Jan 202340.2740.5039.6940.0239.362,757,400
17 Jan 202340.1340.1939.4540.0339.372,691,600
13 Jan 202339.3640.2138.9940.1839.513,383,600
12 Jan 202340.5240.7139.7839.9339.274,410,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...