Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,257.53 +257.03 (+0.39%) CMC Crypto 200
1,422.99 +8.23 (+0.58%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 115.54 | 5,404,200 |
| 22 Apr 2024 | 0.445 Dividend | |||||
| 19 Apr 2024 | 116.36 | 119.18 | 114.30 | 114.87 | 114.43 | 9,353,800 |
| 18 Apr 2024 | 119.61 | 119.65 | 115.51 | 118.37 | 117.91 | 5,053,700 |
| 17 Apr 2024 | 122.62 | 123.67 | 118.31 | 119.62 | 119.16 | 5,346,000 |
| 16 Apr 2024 | 116.66 | 121.74 | 115.68 | 121.08 | 120.61 | 7,596,700 |
| 15 Apr 2024 | 119.00 | 122.50 | 117.27 | 117.81 | 117.35 | 6,764,100 |
| 12 Apr 2024 | 121.49 | 122.35 | 117.61 | 117.76 | 117.30 | 7,489,800 |
| 11 Apr 2024 | 123.61 | 125.78 | 123.14 | 124.04 | 123.56 | 5,058,300 |
| 10 Apr 2024 | 121.19 | 126.07 | 121.10 | 123.37 | 122.89 | 5,945,000 |
| 09 Apr 2024 | 126.43 | 126.75 | 120.45 | 123.73 | 123.25 | 9,993,300 |
| 08 Apr 2024 | 132.95 | 133.44 | 125.56 | 127.15 | 126.66 | 11,952,300 |
| 05 Apr 2024 | 128.00 | 132.92 | 123.51 | 132.72 | 132.21 | 10,793,300 |
| 04 Apr 2024 | 129.85 | 136.16 | 126.68 | 127.16 | 126.67 | 19,494,800 |
| 03 Apr 2024 | 117.79 | 129.76 | 117.66 | 128.58 | 128.08 | 19,390,800 |
| 02 Apr 2024 | 117.39 | 118.79 | 115.31 | 118.44 | 117.98 | 5,503,100 |
| 01 Apr 2024 | 114.25 | 119.71 | 114.25 | 119.64 | 119.18 | 8,064,100 |
| 28 Mar 2024 | 112.25 | 114.45 | 111.89 | 114.11 | 113.67 | 4,153,400 |
| 27 Mar 2024 | 114.01 | 115.23 | 110.93 | 111.68 | 111.25 | 4,376,000 |
| 26 Mar 2024 | 113.35 | 116.85 | 113.25 | 114.65 | 114.21 | 7,389,200 |
| 25 Mar 2024 | 111.27 | 114.81 | 110.31 | 113.00 | 112.56 | 6,152,300 |
| 22 Mar 2024 | 112.91 | 113.80 | 111.79 | 112.24 | 111.81 | 4,707,900 |
| 21 Mar 2024 | 113.18 | 115.77 | 112.25 | 114.04 | 113.60 | 11,678,000 |
| 20 Mar 2024 | 107.91 | 111.33 | 106.06 | 111.07 | 110.64 | 9,600,200 |
| 19 Mar 2024 | 107.02 | 108.88 | 105.05 | 107.52 | 107.10 | 7,971,700 |
| 18 Mar 2024 | 106.99 | 107.87 | 104.66 | 106.63 | 106.22 | 7,403,800 |
| 15 Mar 2024 | 107.04 | 108.98 | 105.64 | 107.00 | 106.59 | 9,153,900 |
| 14 Mar 2024 | 110.70 | 111.41 | 105.00 | 106.45 | 106.04 | 8,069,800 |
| 13 Mar 2024 | 113.50 | 114.33 | 109.33 | 110.00 | 109.57 | 7,162,000 |
| 12 Mar 2024 | 117.30 | 118.29 | 113.40 | 113.55 | 113.11 | 6,570,000 |
| 11 Mar 2024 | 115.48 | 116.83 | 113.63 | 115.86 | 115.41 | 5,936,800 |
| 08 Mar 2024 | 120.29 | 120.77 | 114.95 | 116.25 | 115.80 | 11,006,600 |
| 07 Mar 2024 | 120.00 | 122.02 | 119.31 | 120.50 | 120.03 | 9,644,300 |
| 06 Mar 2024 | 119.45 | 120.56 | 116.96 | 118.50 | 118.04 | 10,569,100 |
| 05 Mar 2024 | 120.75 | 121.52 | 113.89 | 117.75 | 117.29 | 15,019,200 |
| 04 Mar 2024 | 123.95 | 129.05 | 120.80 | 121.78 | 121.31 | 23,836,000 |
| 01 Mar 2024 | 124.67 | 131.06 | 116.45 | 124.59 | 124.11 | 61,956,200 |
| 29 Feb 2024 | 91.00 | 94.80 | 91.00 | 94.66 | 94.29 | 14,317,000 |
| 28 Feb 2024 | 92.10 | 94.37 | 91.27 | 93.25 | 92.89 | 5,909,800 |
| 27 Feb 2024 | 93.00 | 93.48 | 90.73 | 91.56 | 91.21 | 5,888,100 |
| 26 Feb 2024 | 92.62 | 94.99 | 91.80 | 92.77 | 92.41 | 8,175,400 |
| 23 Feb 2024 | 89.06 | 92.68 | 88.00 | 90.35 | 90.00 | 6,997,300 |
| 22 Feb 2024 | 85.96 | 89.12 | 85.40 | 87.79 | 87.45 | 8,284,100 |
| 21 Feb 2024 | 81.29 | 81.81 | 80.49 | 81.39 | 81.07 | 3,365,300 |
| 20 Feb 2024 | 83.88 | 83.99 | 81.22 | 82.46 | 82.14 | 3,111,100 |
| 16 Feb 2024 | 83.30 | 85.32 | 82.79 | 84.21 | 83.88 | 4,839,800 |
| 15 Feb 2024 | 85.48 | 85.91 | 82.42 | 82.72 | 82.40 | 4,418,500 |
| 14 Feb 2024 | 85.06 | 86.23 | 84.72 | 86.04 | 85.71 | 2,361,300 |
| 13 Feb 2024 | 84.99 | 85.19 | 83.45 | 83.98 | 83.65 | 3,144,300 |
| 12 Feb 2024 | 86.50 | 86.89 | 85.83 | 86.62 | 86.28 | 2,979,100 |
| 09 Feb 2024 | 85.25 | 86.65 | 85.01 | 86.20 | 85.87 | 2,315,700 |
| 08 Feb 2024 | 83.61 | 85.14 | 83.51 | 84.80 | 84.47 | 2,993,800 |
| 07 Feb 2024 | 83.44 | 83.83 | 82.78 | 83.74 | 83.42 | 2,964,200 |
| 06 Feb 2024 | 85.73 | 85.99 | 82.16 | 82.68 | 82.36 | 5,013,800 |
| 05 Feb 2024 | 86.53 | 86.87 | 84.76 | 85.71 | 85.38 | 2,204,200 |
| 02 Feb 2024 | 85.63 | 86.90 | 85.22 | 86.32 | 85.99 | 3,683,600 |
| 01 Feb 2024 | 83.60 | 85.98 | 83.00 | 85.78 | 85.45 | 2,729,300 |
| 31 Jan 2024 | 83.28 | 83.59 | 81.82 | 82.88 | 82.56 | 3,587,200 |
| 30 Jan 2024 | 85.72 | 86.45 | 84.32 | 84.80 | 84.47 | 3,838,900 |
| 29 Jan 2024 | 84.38 | 84.67 | 83.35 | 83.41 | 83.09 | 2,710,300 |
| 26 Jan 2024 | 82.51 | 84.38 | 82.12 | 84.22 | 83.89 | 2,927,500 |
| 25 Jan 2024 | 84.50 | 85.04 | 83.01 | 83.04 | 82.72 | 2,723,300 |
| 24 Jan 2024 | 83.50 | 84.92 | 83.00 | 83.71 | 83.39 | 3,637,800 |
| 23 Jan 2024 | 81.00 | 82.47 | 80.54 | 82.43 | 82.11 | 2,673,300 |
| 22 Jan 2024 | 83.74 | 83.79 | 81.00 | 81.14 | 80.83 | 4,248,200 |
| 22 Jan 2024 | 0.37 Dividend | |||||
| 19 Jan 2024 | 79.12 | 84.76 | 79.12 | 83.19 | 82.50 | 9,445,900 |
| 18 Jan 2024 | 78.71 | 79.00 | 77.70 | 78.41 | 77.76 | 3,076,500 |
| 17 Jan 2024 | 78.50 | 78.80 | 76.90 | 77.66 | 77.02 | 4,928,300 |
| 16 Jan 2024 | 79.00 | 79.57 | 78.50 | 79.52 | 78.86 | 4,348,300 |
| 12 Jan 2024 | 79.94 | 80.27 | 79.19 | 79.31 | 78.65 | 4,843,200 |
| 11 Jan 2024 | 78.77 | 79.80 | 77.54 | 79.71 | 79.05 | 4,023,900 |
| 10 Jan 2024 | 77.83 | 78.76 | 77.68 | 78.25 | 77.60 | 3,054,700 |
| 09 Jan 2024 | 79.17 | 79.45 | 77.06 | 77.11 | 76.47 | 4,849,100 |
| 08 Jan 2024 | 78.00 | 79.67 | 77.36 | 79.36 | 78.70 | 6,552,400 |
| 05 Jan 2024 | 75.44 | 76.45 | 75.33 | 75.84 | 75.21 | 2,950,700 |
| 04 Jan 2024 | 76.67 | 77.13 | 75.84 | 75.97 | 75.34 | 3,029,400 |
| 03 Jan 2024 | 74.83 | 76.81 | 74.56 | 76.60 | 75.96 | 4,194,300 |
| 02 Jan 2024 | 75.45 | 76.00 | 74.32 | 74.79 | 74.17 | 2,955,000 |
| 29 Dec 2023 | 76.82 | 76.93 | 76.20 | 76.50 | 75.86 | 2,293,400 |
| 28 Dec 2023 | 77.00 | 77.18 | 76.65 | 76.68 | 76.04 | 1,546,500 |
| 27 Dec 2023 | 77.02 | 77.45 | 76.92 | 77.26 | 76.62 | 2,050,300 |
| 26 Dec 2023 | 75.99 | 77.30 | 75.87 | 77.00 | 76.36 | 3,001,100 |
| 22 Dec 2023 | 75.68 | 76.15 | 75.05 | 75.71 | 75.08 | 4,244,000 |
| 21 Dec 2023 | 73.39 | 75.40 | 73.39 | 75.32 | 74.69 | 4,381,800 |
| 20 Dec 2023 | 73.54 | 74.28 | 72.31 | 72.42 | 71.82 | 4,336,900 |
| 19 Dec 2023 | 73.70 | 74.01 | 72.86 | 73.53 | 72.92 | 2,684,000 |
| 18 Dec 2023 | 71.62 | 73.68 | 71.05 | 73.37 | 72.76 | 4,810,300 |
| 15 Dec 2023 | 72.02 | 72.99 | 71.39 | 71.62 | 71.03 | 5,538,900 |
| 14 Dec 2023 | 71.00 | 72.46 | 70.89 | 72.43 | 71.83 | 7,684,300 |
| 13 Dec 2023 | 69.99 | 70.48 | 69.27 | 69.87 | 69.29 | 4,234,200 |
| 12 Dec 2023 | 69.10 | 70.31 | 68.94 | 69.99 | 69.41 | 3,436,300 |
| 11 Dec 2023 | 68.59 | 69.76 | 68.49 | 69.24 | 68.67 | 3,945,500 |
| 08 Dec 2023 | 68.43 | 69.31 | 68.43 | 68.70 | 68.13 | 3,002,200 |
| 07 Dec 2023 | 67.57 | 68.81 | 67.57 | 68.59 | 68.02 | 5,460,600 |
| 06 Dec 2023 | 69.48 | 69.82 | 67.51 | 67.63 | 67.07 | 5,260,000 |
| 05 Dec 2023 | 69.21 | 70.32 | 69.11 | 69.29 | 68.71 | 4,977,400 |
| 04 Dec 2023 | 70.87 | 71.06 | 68.67 | 69.32 | 68.74 | 7,444,100 |
| 01 Dec 2023 | 71.86 | 73.06 | 68.50 | 71.93 | 71.33 | 14,355,400 |
| 30 Nov 2023 | 75.11 | 75.98 | 74.64 | 75.87 | 75.24 | 10,519,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.