Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,998.17
-124.87(-0.65%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.52

-0.76

(-2.09%)

At close: 04:02PM EDT

35.40

-0.12

(-0.34%)

After hours:

07:49PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	35.66	36.16	34.80	35.52	35.52	2,881,200
22 Sept 2022	36.55	36.88	36.20	36.28	36.28	2,568,400
21 Sept 2022	37.18	37.81	36.76	36.78	36.78	2,533,300
20 Sept 2022	37.39	37.47	36.72	36.95	36.95	2,601,800
19 Sept 2022	37.38	37.99	37.17	37.82	37.82	2,780,400
16 Sept 2022	37.20	38.13	36.93	37.96	37.96	5,917,500
15 Sept 2022	37.82	38.12	37.29	37.65	37.65	3,472,000
14 Sept 2022	38.47	38.65	37.80	38.13	38.13	3,267,800
13 Sept 2022	39.27	39.50	38.14	38.30	38.30	3,918,700
12 Sept 2022	40.00	40.76	40.00	40.30	40.30	2,611,400
09 Sept 2022	38.87	39.94	38.87	39.79	39.79	3,104,800
08 Sept 2022	37.61	38.51	37.44	38.50	38.50	3,894,700
07 Sept 2022	37.17	38.15	36.74	37.98	37.98	3,571,500
06 Sept 2022	37.81	37.85	36.79	37.29	37.29	3,994,600
02 Sept 2022	38.30	38.47	37.46	37.79	37.79	3,422,400
01 Sept 2022	37.93	38.03	37.10	37.65	37.65	4,298,400
31 Aug 2022	39.16	39.62	38.18	38.29	38.29	6,819,900
30 Aug 2022	40.84	41.34	39.69	39.69	39.69	4,619,700
29 Aug 2022	40.91	42.37	40.52	40.59	40.59	6,315,200
26 Aug 2022	45.86	45.86	41.18	41.43	41.43	12,423,800
25 Aug 2022	47.39	48.01	47.15	47.90	47.90	3,798,400
24 Aug 2022	46.81	47.23	46.19	46.62	46.62	1,981,400
23 Aug 2022	46.60	47.82	46.60	46.94	46.94	2,737,700
22 Aug 2022	46.98	47.22	46.55	46.84	46.84	2,883,200
19 Aug 2022	48.17	48.28	47.33	47.67	47.67	2,123,000
18 Aug 2022	48.46	49.04	47.81	48.94	48.94	2,147,200
17 Aug 2022	48.28	48.28	47.18	47.83	47.83	2,086,900
16 Aug 2022	48.31	49.24	48.16	48.59	48.59	2,257,200
15 Aug 2022	48.05	48.70	47.98	48.30	48.30	2,258,300
12 Aug 2022	47.90	48.29	47.65	48.22	48.22	1,987,300
11 Aug 2022	47.41	48.49	47.32	47.60	47.60	2,342,400
10 Aug 2022	46.00	47.24	45.89	47.23	47.23	1,967,200
09 Aug 2022	45.32	45.42	44.57	45.09	45.09	2,767,400
08 Aug 2022	45.64	46.44	45.20	45.45	45.45	2,821,200
05 Aug 2022	43.86	45.44	43.80	45.41	45.41	3,221,300
04 Aug 2022	44.49	44.49	43.55	44.20	44.20	3,152,100
03 Aug 2022	44.21	44.87	43.43	44.45	44.45	3,057,300
02 Aug 2022	45.00	45.24	44.12	44.26	44.26	2,242,000
01 Aug 2022	44.77	45.74	44.59	45.42	45.42	1,807,400
29 Jul 2022	44.51	45.09	44.02	45.06	45.06	2,121,300
28 Jul 2022	44.23	44.87	43.88	44.50	44.50	1,625,700
27 Jul 2022	43.59	44.49	43.37	44.29	44.29	1,889,000
26 Jul 2022	43.85	44.13	43.28	43.43	43.43	2,309,300
25 Jul 2022	43.65	44.29	43.24	43.85	43.85	2,262,200
22 Jul 2022	44.28	44.60	43.20	43.34	43.34	3,365,400
21 Jul 2022	44.10	44.74	43.74	44.65	44.65	2,177,600
20 Jul 2022	44.00	44.70	43.47	44.17	44.17	2,559,000
19 Jul 2022	43.01	44.14	43.01	44.04	44.04	2,321,500
19 Jul 2022	0.33 Dividend
18 Jul 2022	43.99	44.14	42.80	42.90	42.57	2,183,000
15 Jul 2022	43.06	43.47	42.63	43.46	43.13	2,208,800
14 Jul 2022	42.62	42.81	41.34	42.70	42.37	3,574,700
13 Jul 2022	42.50	43.58	42.41	43.14	42.81	3,584,700
12 Jul 2022	42.43	43.70	42.37	43.05	42.72	4,518,200
11 Jul 2022	42.40	43.04	42.31	42.48	42.15	2,400,000
08 Jul 2022	42.41	43.25	42.12	42.92	42.59	3,315,000
07 Jul 2022	42.71	43.47	42.64	42.94	42.61	2,983,500
06 Jul 2022	42.66	43.11	41.53	42.20	41.88	3,685,400
05 Jul 2022	42.01	43.21	41.57	43.14	42.81	3,849,800
01 Jul 2022	45.80	46.44	42.41	42.74	42.41	6,384,400
30 Jun 2022	46.66	47.29	45.91	46.21	45.85	3,976,900
29 Jun 2022	48.99	49.03	47.25	47.39	47.03	3,346,400
28 Jun 2022	50.37	50.65	48.88	48.94	48.56	3,149,800
27 Jun 2022	50.36	50.47	49.91	50.24	49.85	3,329,700
24 Jun 2022	49.30	50.70	49.05	50.25	49.86	9,204,600
23 Jun 2022	48.62	49.57	48.32	49.04	48.66	3,014,000
22 Jun 2022	48.67	49.77	48.41	48.61	48.24	3,735,800
21 Jun 2022	48.83	49.45	48.33	49.23	48.85	5,271,400
17 Jun 2022	46.59	47.93	46.34	47.59	47.22	5,094,900
16 Jun 2022	46.89	47.09	45.40	45.89	45.54	2,830,700
15 Jun 2022	47.76	48.58	47.13	47.91	47.54	2,515,300
14 Jun 2022	47.60	47.93	47.02	47.35	46.99	2,352,400
13 Jun 2022	47.84	48.37	47.08	47.25	46.89	2,612,700
10 Jun 2022	49.60	50.30	49.03	49.16	48.78	2,544,600
09 Jun 2022	50.20	51.40	50.00	50.35	49.96	3,142,800
08 Jun 2022	51.18	51.30	50.33	50.33	49.94	2,511,100
07 Jun 2022	49.76	51.26	49.37	51.15	50.76	2,451,900
06 Jun 2022	51.11	51.29	49.94	50.04	49.66	2,722,900
03 Jun 2022	50.96	51.75	50.68	51.02	50.63	2,721,800
02 Jun 2022	50.00	51.34	49.93	51.28	50.89	3,747,400
01 Jun 2022	50.26	51.54	49.90	50.67	50.28	5,584,400
31 May 2022	49.43	50.46	48.37	49.94	49.56	13,254,200
27 May 2022	50.39	52.60	48.45	49.58	49.20	15,886,600
26 May 2022	42.39	44.36	42.00	43.93	43.59	6,899,900
25 May 2022	40.94	43.68	40.88	43.30	42.97	6,045,400
24 May 2022	40.76	41.45	39.90	40.88	40.57	6,600,600
23 May 2022	40.27	41.54	40.27	41.22	40.90	8,961,000
20 May 2022	41.36	41.48	38.33	40.05	39.74	9,450,800
19 May 2022	42.51	42.55	40.88	41.10	40.78	7,072,800
18 May 2022	45.93	46.15	43.24	43.31	42.98	4,560,600
17 May 2022	45.99	46.73	45.46	46.61	46.25	4,664,700
16 May 2022	44.81	45.34	44.46	45.03	44.68	5,127,700
13 May 2022	44.25	45.61	44.18	45.09	44.74	4,100,500
12 May 2022	44.17	44.90	43.17	43.74	43.40	5,832,700
11 May 2022	45.37	46.23	44.34	44.41	44.07	4,552,400
10 May 2022	46.05	46.25	44.73	45.50	45.15	5,163,100
09 May 2022	44.97	45.82	44.68	45.19	44.84	4,320,500
06 May 2022	46.75	46.93	45.36	45.58	45.23	5,542,700
05 May 2022	48.65	48.86	46.91	47.26	46.90	3,265,300
04 May 2022	48.17	49.04	47.23	48.81	48.43	4,166,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,998.17-124.87(-0.65%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Dell Technologies Inc. (DELL)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,998.17
-124.87(-0.65%)

CMC Crypto 200
434.61
-9.92(-2.23%)