Mail

DELL - Dell Technologies Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	45.50	47.84	45.37	47.27	47.27	7,912,500
01 Jun 2023	45.01	47.50	44.71	45.46	45.46	14,458,300
31 May 2023	45.98	46.17	44.45	44.81	44.81	9,937,400
30 May 2023	48.79	49.10	47.17	47.32	47.32	5,464,400
26 May 2023	48.15	48.55	47.48	48.51	48.51	4,296,700
25 May 2023	46.80	48.32	46.56	48.08	48.08	4,081,700
24 May 2023	46.06	46.06	45.25	45.91	45.91	3,230,700
23 May 2023	47.34	47.60	46.34	46.35	46.35	4,141,100
22 May 2023	46.75	47.94	46.37	47.54	47.54	3,805,600
19 May 2023	47.36	48.19	47.36	47.75	47.75	5,099,700
18 May 2023	45.77	47.31	45.65	47.12	47.12	3,923,300
17 May 2023	45.80	46.17	45.24	45.85	45.85	2,404,600
16 May 2023	44.84	46.13	44.68	45.38	45.38	3,910,100
15 May 2023	44.80	45.00	44.45	44.93	44.93	2,996,400
12 May 2023	44.72	44.80	44.19	44.76	44.76	2,397,200
11 May 2023	45.62	45.71	44.48	44.70	44.70	3,737,500
10 May 2023	46.42	46.56	45.45	45.83	45.83	3,062,200
09 May 2023	46.09	46.22	45.27	45.98	45.98	3,220,600
08 May 2023	45.52	46.19	45.17	46.02	46.02	3,888,000
05 May 2023	44.74	45.80	44.61	45.39	45.39	3,699,600
04 May 2023	45.03	45.15	44.09	44.18	44.18	3,549,600
03 May 2023	45.05	45.75	44.80	45.16	45.16	5,124,900
02 May 2023	45.01	45.65	43.88	44.76	44.76	6,777,900
01 May 2023	43.49	44.11	43.39	43.82	43.82	4,516,200
28 Apr 2023	42.90	43.64	42.82	43.49	43.49	3,792,400
27 Apr 2023	41.83	42.81	41.79	42.80	42.80	2,988,500
26 Apr 2023	41.75	42.19	41.47	41.67	41.67	2,501,400
25 Apr 2023	42.60	42.67	41.70	41.71	41.71	2,396,000
24 Apr 2023	42.70	42.87	42.37	42.68	42.68	2,814,400
24 Apr 2023	0.37 Dividend
21 Apr 2023	42.73	43.14	42.52	43.11	42.74	4,904,900
20 Apr 2023	43.41	43.57	42.75	42.92	42.55	4,489,200
19 Apr 2023	44.47	45.31	43.82	43.83	43.45	7,267,000
18 Apr 2023	44.24	45.65	44.20	45.50	45.11	9,277,600
17 Apr 2023	42.75	44.00	42.71	43.93	43.55	6,329,400
14 Apr 2023	42.74	43.73	42.69	43.28	42.91	7,116,900
13 Apr 2023	41.96	42.77	41.76	42.65	42.28	4,411,800
12 Apr 2023	41.80	41.99	41.15	41.87	41.51	3,519,200
11 Apr 2023	41.42	41.95	41.40	41.60	41.24	2,897,800
10 Apr 2023	39.90	41.44	39.90	41.43	41.07	3,470,200
06 Apr 2023	40.59	40.79	40.23	40.23	39.88	2,186,500
05 Apr 2023	40.73	41.13	40.34	40.80	40.45	3,046,600
04 Apr 2023	41.24	41.35	40.49	40.87	40.52	3,749,300
03 Apr 2023	40.14	41.15	40.06	40.97	40.62	4,756,200
31 Mar 2023	39.94	40.39	39.94	40.21	39.86	3,915,700
30 Mar 2023	39.47	39.95	39.44	39.86	39.52	4,139,600
29 Mar 2023	38.90	39.24	38.64	39.12	38.78	3,746,600
28 Mar 2023	37.88	38.32	37.56	38.31	37.98	3,981,900
27 Mar 2023	37.79	38.16	37.63	37.99	37.66	3,018,900
24 Mar 2023	37.63	37.68	36.81	37.38	37.06	4,260,900
23 Mar 2023	38.32	38.61	37.38	37.82	37.50	3,216,000
22 Mar 2023	39.22	39.48	38.05	38.08	37.75	3,286,300
21 Mar 2023	39.00	39.35	38.74	39.15	38.81	3,619,400
20 Mar 2023	37.59	38.84	37.49	38.55	38.22	5,994,100
17 Mar 2023	37.86	38.19	36.88	37.22	36.90	13,488,400
16 Mar 2023	36.52	38.11	36.45	38.05	37.72	5,951,500
15 Mar 2023	36.92	38.13	36.85	37.51	37.19	5,072,600
14 Mar 2023	37.49	38.30	37.16	37.55	37.23	4,433,900
13 Mar 2023	36.17	36.82	35.96	36.57	36.26	5,580,600
10 Mar 2023	37.67	37.74	36.28	36.72	36.40	3,661,900
09 Mar 2023	38.58	38.92	37.72	37.80	37.48	2,730,900
08 Mar 2023	38.20	38.80	38.03	38.77	38.44	3,009,800
07 Mar 2023	39.12	39.53	37.99	38.00	37.67	4,813,000
06 Mar 2023	40.26	40.31	39.07	39.07	38.73	5,330,200
03 Mar 2023	39.06	40.99	38.82	39.79	39.45	7,775,700
02 Mar 2023	40.20	40.25	38.90	40.17	39.83	9,033,100
01 Mar 2023	40.84	40.95	39.97	40.44	40.09	7,083,400
28 Feb 2023	40.86	41.68	40.51	40.64	40.29	7,672,500
27 Feb 2023	42.13	42.19	40.87	41.00	40.65	5,148,200
24 Feb 2023	41.32	41.80	41.11	41.61	41.25	3,712,800
23 Feb 2023	42.20	42.43	41.44	42.03	41.67	3,414,200
22 Feb 2023	42.06	42.26	41.60	41.81	41.45	2,240,600
21 Feb 2023	41.91	42.44	41.69	41.89	41.53	3,973,200
17 Feb 2023	42.59	42.97	42.32	42.48	42.12	2,728,400
16 Feb 2023	42.47	43.72	42.34	42.72	42.35	2,960,900
15 Feb 2023	42.55	43.05	42.47	42.80	42.43	2,139,900
14 Feb 2023	43.25	43.80	42.93	43.03	42.66	2,277,200
13 Feb 2023	42.81	43.82	42.64	43.40	43.03	3,705,100
10 Feb 2023	41.88	43.25	41.72	42.72	42.35	3,964,200
09 Feb 2023	42.60	42.97	41.92	42.04	41.68	2,878,400
08 Feb 2023	41.68	42.24	41.57	41.84	41.48	2,643,200
07 Feb 2023	40.86	42.20	40.80	41.99	41.63	3,268,800
06 Feb 2023	42.18	42.18	40.31	40.96	40.61	4,299,200
03 Feb 2023	41.96	42.78	41.70	42.24	41.88	2,936,700
02 Feb 2023	41.50	43.08	41.49	42.42	42.06	4,623,200
01 Feb 2023	40.50	41.44	40.34	41.23	40.88	3,476,500
31 Jan 2023	39.95	40.62	39.50	40.62	40.27	2,562,500
30 Jan 2023	39.96	40.41	39.84	40.01	39.67	2,444,000
27 Jan 2023	40.70	41.17	40.30	40.31	39.96	2,677,300
26 Jan 2023	40.95	41.05	40.22	40.99	40.64	1,645,300
25 Jan 2023	40.00	40.78	39.78	40.52	40.17	2,705,600
24 Jan 2023	40.20	41.07	40.11	40.59	40.24	1,903,000
24 Jan 2023	0.33 Dividend
23 Jan 2023	40.76	41.62	40.59	41.04	40.36	2,745,200
20 Jan 2023	39.85	40.29	39.40	40.26	39.59	2,907,900
19 Jan 2023	39.42	39.86	39.03	39.46	38.81	3,341,700
18 Jan 2023	40.27	40.50	39.69	40.02	39.36	2,757,400
17 Jan 2023	40.13	40.19	39.45	40.03	39.37	2,691,600
13 Jan 2023	39.36	40.21	38.99	40.18	39.51	3,383,600
12 Jan 2023	40.52	40.71	39.78	39.93	39.27	4,410,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...