Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202340.7041.1640.5440.7440.74923,915
26 Jan 202340.9541.0540.2240.9940.991,644,700
25 Jan 202340.0040.7839.7840.5240.522,705,600
24 Jan 202340.2041.0740.1140.5940.591,903,100
24 Jan 20230.33 Dividend
23 Jan 202340.7641.6240.5941.0440.712,745,200
20 Jan 202339.8540.2939.4040.2639.942,907,900
19 Jan 202339.4239.8639.0339.4639.143,341,700
18 Jan 202340.2740.5039.6940.0239.702,757,400
17 Jan 202340.1340.1939.4540.0339.712,691,600
13 Jan 202339.3640.2138.9940.1839.863,383,600
12 Jan 202340.5240.7139.7839.9339.614,410,100
11 Jan 202342.0842.2039.6840.7740.445,620,300
10 Jan 202342.0842.6341.8242.4942.152,780,300
09 Jan 202342.7043.1042.1942.2841.942,966,400
06 Jan 202341.1742.5940.8242.4242.083,179,700
05 Jan 202340.7541.1040.2840.8740.542,483,700
04 Jan 202341.3941.6040.5840.9440.612,790,000
03 Jan 202340.5640.9839.9740.9040.572,679,200
30 Dec 202239.4940.2239.3840.2239.901,581,900
29 Dec 202239.1139.9239.0039.8239.501,582,800
28 Dec 202239.3839.5038.6038.7638.451,822,900
27 Dec 202239.2239.5938.9339.4139.091,832,500
23 Dec 202239.2039.2838.6339.1238.811,466,400
22 Dec 202238.4639.1538.0239.1438.832,285,900
21 Dec 202239.1539.5539.0339.1238.812,863,900
20 Dec 202238.7539.1438.6738.9538.641,893,400
19 Dec 202239.3439.4238.6439.0038.692,648,600
16 Dec 202238.9639.4538.7139.2538.934,645,900
15 Dec 202240.9140.9139.2939.3839.064,463,300
14 Dec 202242.5942.9041.5041.6841.343,367,900
13 Dec 202244.3244.3542.5942.8542.512,816,400
12 Dec 202241.6442.8841.3842.8742.533,319,500
09 Dec 202241.8942.5241.7641.8341.491,835,200
08 Dec 202242.0542.4541.7242.2341.893,438,600
07 Dec 202242.0442.2741.4941.9241.582,906,000
06 Dec 202243.0143.1542.0742.4742.132,844,600
05 Dec 202243.8944.0742.9543.0742.722,304,100
02 Dec 202244.2844.7343.9344.5444.182,518,000
01 Dec 202245.0045.3644.3744.9044.542,331,400
30 Nov 202243.4544.8142.7544.7944.436,805,600
29 Nov 202243.6543.9443.4043.5243.173,448,800
28 Nov 202244.2044.3043.5643.5843.232,959,900
25 Nov 202244.5045.0744.4244.6344.272,034,700
23 Nov 202243.8545.3343.5444.6144.254,938,500
22 Nov 202241.7343.9640.4043.8543.5012,566,200
21 Nov 202241.5641.7139.9041.0740.747,317,500
18 Nov 202241.8442.1441.3742.0441.703,992,300
17 Nov 202240.6741.9140.3541.7641.422,382,100
16 Nov 202241.9841.9841.0541.1840.852,679,800
15 Nov 202243.2043.4342.1842.3542.012,967,200
14 Nov 202241.6742.9341.6742.2541.912,918,200
11 Nov 202241.7143.0741.5642.6842.342,524,200
10 Nov 202241.0341.7340.4941.7241.383,582,200
09 Nov 202239.8940.3039.2239.3339.012,106,400
08 Nov 202240.1741.0540.0540.4240.092,523,800
07 Nov 202239.0939.9938.9439.8739.552,497,900
04 Nov 202238.2639.3338.1239.0038.692,816,400
03 Nov 202237.1637.8337.0237.3537.052,385,300
02 Nov 202239.0139.3137.6637.6737.372,865,600
01 Nov 202238.9439.2538.0739.1538.842,227,300
31 Oct 202238.6838.9038.2938.4038.092,578,800
28 Oct 202237.9739.3937.9739.1638.853,062,300
27 Oct 202238.1038.4537.4937.7637.463,395,800
26 Oct 202237.3238.2237.1937.7937.492,339,600
25 Oct 202237.2137.9737.0937.7437.442,434,300
24 Oct 202237.0337.5136.6537.2836.982,346,600
21 Oct 202235.3636.9835.2636.8536.552,964,700
20 Oct 202234.5235.7334.5234.8634.582,122,100
19 Oct 202234.0334.9933.9034.4934.212,225,700
18 Oct 202234.8535.2034.0134.5634.282,468,800
18 Oct 20220.33 Dividend
17 Oct 202234.4435.1734.0934.4733.873,412,400
14 Oct 202235.0735.2434.0234.2633.662,288,100
13 Oct 202233.0735.2632.9034.9934.383,036,300
12 Oct 202233.7634.1233.5833.7733.182,873,300
11 Oct 202234.4034.7433.7433.8733.283,090,600
10 Oct 202234.9135.0433.6934.4833.883,266,600
07 Oct 202236.0536.4934.5434.6033.995,615,000
06 Oct 202237.9138.3237.3837.4836.822,757,500
05 Oct 202236.9538.1236.7637.8637.202,512,400
04 Oct 202236.5837.4936.5237.4636.802,670,300
03 Oct 202234.5236.1434.2035.8835.254,119,700
30 Sept 202234.3334.9634.0934.1733.573,041,500
29 Sept 202234.6834.9333.8134.1933.594,703,500
28 Sept 202234.5135.4034.5135.2934.672,908,400
27 Sept 202235.3135.6834.5534.7234.113,306,600
26 Sept 202235.0735.6634.6334.7034.093,611,400
23 Sept 202235.6636.1634.8035.5234.902,881,200
22 Sept 202236.5536.8836.2036.2835.642,568,400
21 Sept 202237.1837.8136.7636.7836.132,533,300
20 Sept 202237.3937.4736.7236.9536.302,601,800
19 Sept 202237.3837.9937.1737.8237.162,780,400
16 Sept 202237.2038.1336.9337.9637.295,918,500
15 Sept 202237.8238.1237.2937.6536.993,472,000
14 Sept 202238.4738.6537.8038.1337.463,267,800
13 Sept 202239.2739.5038.1438.3037.633,918,700
12 Sept 202240.0040.7640.0040.3039.592,611,400
09 Sept 202238.8739.9438.8739.7939.093,104,800
08 Sept 202237.6138.5137.4438.5037.823,894,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...