Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202235.6636.1634.8035.5235.522,881,200
22 Sept 202236.5536.8836.2036.2836.282,568,400
21 Sept 202237.1837.8136.7636.7836.782,533,300
20 Sept 202237.3937.4736.7236.9536.952,601,800
19 Sept 202237.3837.9937.1737.8237.822,780,400
16 Sept 202237.2038.1336.9337.9637.965,917,500
15 Sept 202237.8238.1237.2937.6537.653,472,000
14 Sept 202238.4738.6537.8038.1338.133,267,800
13 Sept 202239.2739.5038.1438.3038.303,918,700
12 Sept 202240.0040.7640.0040.3040.302,611,400
09 Sept 202238.8739.9438.8739.7939.793,104,800
08 Sept 202237.6138.5137.4438.5038.503,894,700
07 Sept 202237.1738.1536.7437.9837.983,571,500
06 Sept 202237.8137.8536.7937.2937.293,994,600
02 Sept 202238.3038.4737.4637.7937.793,422,400
01 Sept 202237.9338.0337.1037.6537.654,298,400
31 Aug 202239.1639.6238.1838.2938.296,819,900
30 Aug 202240.8441.3439.6939.6939.694,619,700
29 Aug 202240.9142.3740.5240.5940.596,315,200
26 Aug 202245.8645.8641.1841.4341.4312,423,800
25 Aug 202247.3948.0147.1547.9047.903,798,400
24 Aug 202246.8147.2346.1946.6246.621,981,400
23 Aug 202246.6047.8246.6046.9446.942,737,700
22 Aug 202246.9847.2246.5546.8446.842,883,200
19 Aug 202248.1748.2847.3347.6747.672,123,000
18 Aug 202248.4649.0447.8148.9448.942,147,200
17 Aug 202248.2848.2847.1847.8347.832,086,900
16 Aug 202248.3149.2448.1648.5948.592,257,200
15 Aug 202248.0548.7047.9848.3048.302,258,300
12 Aug 202247.9048.2947.6548.2248.221,987,300
11 Aug 202247.4148.4947.3247.6047.602,342,400
10 Aug 202246.0047.2445.8947.2347.231,967,200
09 Aug 202245.3245.4244.5745.0945.092,767,400
08 Aug 202245.6446.4445.2045.4545.452,821,200
05 Aug 202243.8645.4443.8045.4145.413,221,300
04 Aug 202244.4944.4943.5544.2044.203,152,100
03 Aug 202244.2144.8743.4344.4544.453,057,300
02 Aug 202245.0045.2444.1244.2644.262,242,000
01 Aug 202244.7745.7444.5945.4245.421,807,400
29 Jul 202244.5145.0944.0245.0645.062,121,300
28 Jul 202244.2344.8743.8844.5044.501,625,700
27 Jul 202243.5944.4943.3744.2944.291,889,000
26 Jul 202243.8544.1343.2843.4343.432,309,300
25 Jul 202243.6544.2943.2443.8543.852,262,200
22 Jul 202244.2844.6043.2043.3443.343,365,400
21 Jul 202244.1044.7443.7444.6544.652,177,600
20 Jul 202244.0044.7043.4744.1744.172,559,000
19 Jul 202243.0144.1443.0144.0444.042,321,500
19 Jul 20220.33 Dividend
18 Jul 202243.9944.1442.8042.9042.572,183,000
15 Jul 202243.0643.4742.6343.4643.132,208,800
14 Jul 202242.6242.8141.3442.7042.373,574,700
13 Jul 202242.5043.5842.4143.1442.813,584,700
12 Jul 202242.4343.7042.3743.0542.724,518,200
11 Jul 202242.4043.0442.3142.4842.152,400,000
08 Jul 202242.4143.2542.1242.9242.593,315,000
07 Jul 202242.7143.4742.6442.9442.612,983,500
06 Jul 202242.6643.1141.5342.2041.883,685,400
05 Jul 202242.0143.2141.5743.1442.813,849,800
01 Jul 202245.8046.4442.4142.7442.416,384,400
30 Jun 202246.6647.2945.9146.2145.853,976,900
29 Jun 202248.9949.0347.2547.3947.033,346,400
28 Jun 202250.3750.6548.8848.9448.563,149,800
27 Jun 202250.3650.4749.9150.2449.853,329,700
24 Jun 202249.3050.7049.0550.2549.869,204,600
23 Jun 202248.6249.5748.3249.0448.663,014,000
22 Jun 202248.6749.7748.4148.6148.243,735,800
21 Jun 202248.8349.4548.3349.2348.855,271,400
17 Jun 202246.5947.9346.3447.5947.225,094,900
16 Jun 202246.8947.0945.4045.8945.542,830,700
15 Jun 202247.7648.5847.1347.9147.542,515,300
14 Jun 202247.6047.9347.0247.3546.992,352,400
13 Jun 202247.8448.3747.0847.2546.892,612,700
10 Jun 202249.6050.3049.0349.1648.782,544,600
09 Jun 202250.2051.4050.0050.3549.963,142,800
08 Jun 202251.1851.3050.3350.3349.942,511,100
07 Jun 202249.7651.2649.3751.1550.762,451,900
06 Jun 202251.1151.2949.9450.0449.662,722,900
03 Jun 202250.9651.7550.6851.0250.632,721,800
02 Jun 202250.0051.3449.9351.2850.893,747,400
01 Jun 202250.2651.5449.9050.6750.285,584,400
31 May 202249.4350.4648.3749.9449.5613,254,200
27 May 202250.3952.6048.4549.5849.2015,886,600
26 May 202242.3944.3642.0043.9343.596,899,900
25 May 202240.9443.6840.8843.3042.976,045,400
24 May 202240.7641.4539.9040.8840.576,600,600
23 May 202240.2741.5440.2741.2240.908,961,000
20 May 202241.3641.4838.3340.0539.749,450,800
19 May 202242.5142.5540.8841.1040.787,072,800
18 May 202245.9346.1543.2443.3142.984,560,600
17 May 202245.9946.7345.4646.6146.254,664,700
16 May 202244.8145.3444.4645.0344.685,127,700
13 May 202244.2545.6144.1845.0944.744,100,500
12 May 202244.1744.9043.1743.7443.405,832,700
11 May 202245.3746.2344.3444.4144.074,552,400
10 May 202246.0546.2544.7345.5045.155,163,100
09 May 202244.9745.8244.6845.1944.844,320,500
06 May 202246.7546.9345.3645.5845.235,542,700
05 May 202248.6548.8646.9147.2646.903,265,300
04 May 202248.1749.0447.2348.8148.434,166,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...