Yahoo

Mail

Singapore markets open in 1 hour 59 minutes

Straits Times Index
3,100.30
+38.95(+1.27%)
S&P 500
4,443.11
-12.37(-0.28%)
Dow
34,869.37
+71.37(+0.21%)
Nasdaq
14,969.97
-77.73(-0.52%)
BTC-USD
43,187.91
+165.93(+0.39%)
CMC Crypto 200
1,062.43
-39.09(-3.55%)

ECONOMY

Singapore signals any wealth taxes must fit progressive system

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

104.87+0.99 (+0.95%)

At close: 4:00PM EDT

104.55 -0.32 (-0.31%)
After hours: 06:43PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sep 2021	103.43	105.09	103.38	104.87	104.87	2,123,711
24 Sep 2021	102.63	104.10	102.60	103.88	103.88	3,201,200
23 Sep 2021	100.78	105.23	99.00	102.69	102.69	5,904,300
22 Sep 2021	99.73	99.90	97.93	99.27	99.27	2,917,600
21 Sep 2021	102.00	102.20	98.83	99.34	99.34	2,775,300
20 Sep 2021	98.85	102.09	98.80	100.87	100.87	4,164,800
17 Sep 2021	101.41	102.14	98.56	100.53	100.53	4,413,500
16 Sep 2021	100.21	101.59	99.88	101.40	101.40	2,776,500
15 Sep 2021	97.61	100.74	97.26	100.44	100.44	2,943,300
14 Sep 2021	98.83	98.90	97.17	97.44	97.44	2,815,500
13 Sep 2021	98.39	99.40	97.56	98.89	98.89	5,946,100
10 Sep 2021	96.93	97.18	95.02	95.24	95.24	2,059,000
09 Sep 2021	94.53	96.80	94.53	96.38	96.38	1,852,200
08 Sep 2021	95.85	96.23	94.17	94.89	94.89	1,967,000
07 Sep 2021	96.80	97.20	95.85	96.01	96.01	2,590,800
03 Sep 2021	97.07	97.99	96.90	97.14	97.14	2,549,400
02 Sep 2021	97.03	97.83	96.50	97.07	97.07	2,177,200
01 Sep 2021	97.53	97.97	96.72	96.75	96.75	1,808,500
31 Aug 2021	98.12	98.45	97.20	97.46	97.46	2,457,100
30 Aug 2021	97.56	99.06	96.40	98.15	98.15	2,900,500
27 Aug 2021	98.66	101.46	95.01	96.95	96.95	5,383,200
26 Aug 2021	102.50	102.68	101.11	101.55	101.55	2,106,600
25 Aug 2021	100.43	102.43	100.15	102.06	102.06	1,762,000
24 Aug 2021	101.00	101.29	99.89	100.74	100.74	2,455,100
23 Aug 2021	98.96	100.46	98.42	100.12	100.12	1,648,700
20 Aug 2021	97.37	98.94	97.02	98.50	98.50	1,538,600
19 Aug 2021	96.00	96.95	95.51	96.22	96.22	1,139,600
18 Aug 2021	97.40	98.10	96.94	96.96	96.96	793,700
17 Aug 2021	99.16	99.26	97.10	97.82	97.82	1,219,000
16 Aug 2021	99.52	99.86	98.54	99.65	99.65	893,600
13 Aug 2021	100.51	100.83	99.65	100.03	100.03	1,293,500
12 Aug 2021	100.43	100.80	99.60	100.51	100.51	1,035,200
11 Aug 2021	98.42	100.48	98.42	100.37	100.37	1,233,100
10 Aug 2021	98.95	99.17	98.14	98.42	98.42	870,300
09 Aug 2021	97.86	98.76	97.61	98.50	98.50	1,077,400
06 Aug 2021	98.38	98.82	98.07	98.54	98.54	742,100
05 Aug 2021	98.00	98.60	97.58	98.34	98.34	876,400
04 Aug 2021	97.99	98.10	97.15	97.39	97.39	838,100
03 Aug 2021	96.76	98.81	96.12	98.43	98.43	1,591,700
02 Aug 2021	97.08	97.13	95.99	96.29	96.29	1,219,400
30 Jul 2021	96.37	97.27	96.04	96.62	96.62	804,300
29 Jul 2021	96.34	96.91	95.56	96.79	96.79	799,200
28 Jul 2021	96.25	96.60	95.81	95.89	95.89	578,100
27 Jul 2021	95.62	96.38	94.95	96.10	96.10	879,300
26 Jul 2021	96.72	97.09	96.27	96.46	96.46	1,248,600
23 Jul 2021	96.00	96.70	95.59	96.55	96.55	1,045,400
22 Jul 2021	96.48	96.62	95.21	95.94	95.94	1,387,500
21 Jul 2021	95.70	96.70	95.12	96.21	96.21	1,675,700
20 Jul 2021	93.41	95.94	93.35	95.37	95.37	2,498,500
19 Jul 2021	90.83	93.27	90.58	92.88	92.88	2,208,900
16 Jul 2021	94.21	94.30	92.22	92.29	92.29	1,968,800
15 Jul 2021	92.94	93.72	92.23	93.64	93.64	2,631,600
14 Jul 2021	94.60	95.83	93.14	93.40	93.40	2,617,100
13 Jul 2021	96.75	96.78	93.73	93.76	93.76	3,536,500
12 Jul 2021	100.11	100.11	97.11	97.13	97.13	2,071,500
09 Jul 2021	99.30	100.86	99.22	100.25	100.25	2,603,700
08 Jul 2021	98.02	99.69	97.64	99.00	99.00	1,795,700
07 Jul 2021	98.96	100.07	98.34	99.49	99.49	1,541,300
06 Jul 2021	99.31	100.20	98.11	98.37	98.37	1,819,100
02 Jul 2021	99.15	99.70	97.90	99.37	99.37	2,038,900
01 Jul 2021	99.10	99.42	97.90	98.69	98.69	2,839,900
30 Jun 2021	101.30	101.67	99.60	99.67	99.67	2,919,200
29 Jun 2021	99.80	102.30	99.37	102.20	102.20	4,152,200
28 Jun 2021	99.50	100.20	99.33	99.75	99.75	4,027,700
25 Jun 2021	99.50	99.80	99.26	99.50	99.50	4,688,000
24 Jun 2021	100.00	100.00	98.60	99.08	99.08	3,724,000
23 Jun 2021	99.70	99.84	99.00	99.22	99.22	1,209,900
22 Jun 2021	100.00	100.00	99.00	99.76	99.76	1,118,600
21 Jun 2021	99.24	100.16	99.07	100.00	100.00	1,851,200
18 Jun 2021	98.24	98.85	97.34	98.57	98.57	2,811,300
17 Jun 2021	102.75	102.75	99.46	99.65	99.65	2,562,500
16 Jun 2021	102.71	103.41	102.00	102.75	102.75	1,667,900
15 Jun 2021	102.88	103.31	102.38	102.86	102.86	1,051,800
14 Jun 2021	104.00	104.22	102.25	102.74	102.74	1,865,800
11 Jun 2021	103.50	104.11	101.81	103.98	103.98	1,920,400
10 Jun 2021	103.90	104.62	103.48	103.79	103.79	1,743,500
09 Jun 2021	104.21	104.37	103.27	103.96	103.96	1,149,200
08 Jun 2021	102.93	104.17	102.83	103.91	103.91	1,381,300
07 Jun 2021	104.18	104.40	102.41	102.84	102.84	1,235,900
04 Jun 2021	102.06	103.57	101.78	103.53	103.53	2,198,100
03 Jun 2021	100.28	101.96	99.28	101.66	101.66	2,587,000
02 Jun 2021	102.95	103.33	100.79	100.79	100.79	2,406,200
01 Jun 2021	99.59	102.98	99.43	102.85	102.85	4,183,100
28 May 2021	98.68	99.73	95.24	98.64	98.64	3,299,100
27 May 2021	100.21	100.46	98.99	99.70	99.70	3,310,800
26 May 2021	99.65	100.45	99.36	99.66	99.66	1,682,000
25 May 2021	100.70	100.94	99.44	99.51	99.51	2,067,300
24 May 2021	99.31	100.66	99.14	100.14	100.14	1,853,200
21 May 2021	99.43	99.70	98.31	98.47	98.47	1,164,100
20 May 2021	97.10	99.09	97.05	98.61	98.61	1,420,200
19 May 2021	96.42	97.57	95.40	96.80	96.80	1,531,600
18 May 2021	98.76	99.03	97.81	98.15	98.15	947,400
17 May 2021	98.00	98.85	97.66	98.39	98.39	1,171,600
14 May 2021	97.62	98.53	97.22	98.43	98.43	953,400
13 May 2021	94.97	96.95	94.62	96.40	96.40	1,501,700
12 May 2021	97.01	97.49	93.97	94.09	94.09	2,496,500
11 May 2021	96.74	98.12	95.97	97.82	97.82	3,584,300
10 May 2021	101.05	101.25	99.59	99.68	99.68	1,610,900
07 May 2021	100.00	101.70	99.77	101.06	101.06	2,102,200
06 May 2021	98.57	99.83	97.75	99.77	99.77	1,824,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,100.30+38.95(+1.27%)

S&P 5004,443.11-12.37(-0.28%)

Dow34,869.37+71.37(+0.21%)

Nasdaq14,969.97-77.73(-0.52%)

BTC-USD43,187.91+165.93(+0.39%)

CMC Crypto 2001,062.43-39.09(-3.55%)

Singapore signals any wealth taxes must fit progressive system

Dell Technologies Inc. (DELL)

Straits Times Index
3,100.30
+38.95(+1.27%)

S&P 500
4,443.11
-12.37(-0.28%)

Dow
34,869.37
+71.37(+0.21%)

Nasdaq
14,969.97
-77.73(-0.52%)

BTC-USD
43,187.91
+165.93(+0.39%)

CMC Crypto 200
1,062.43
-39.09(-3.55%)