Dell Technologies Inc (NY: DELL )

106.63 -0.37 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 106.99 107.87 104.66 106.63 7,395,679 -0.37(-0.35%)
Mar 15, 2024 107.04 108.98 105.64 107.00 9,159,679 +0.55(+0.52%)
Mar 14, 2024 110.70 111.41 105.00 106.45 8,068,797 -3.55(-3.23%)
Mar 13, 2024 113.50 114.33 109.34 110.00 7,152,273 -3.55(-3.13%)
Mar 12, 2024 117.30 118.29 113.40 113.55 6,561,189 -2.31(-1.99%)
Mar 11, 2024 115.48 116.83 113.63 115.86 5,931,951 -0.39(-0.34%)
Mar 08, 2024 120.29 120.77 114.94 116.25 11,015,245 -4.25(-3.53%)
Mar 07, 2024 120.00 122.02 119.31 120.50 9,629,887 +2.00(+1.69%)
Mar 06, 2024 119.44 120.56 116.96 118.50 10,563,710 +0.75(+0.64%)
Mar 05, 2024 120.75 121.52 113.89 117.75 15,157,339 -4.03(-3.31%)
Mar 04, 2024 123.95 129.05 120.80 121.78 23,815,386 -2.81(-2.26%)
Mar 01, 2024 124.67 131.06 116.45 124.59 62,169,132 +29.93(+31.62%)
Feb 29, 2024 91.00 94.80 91.00 94.66 13,645,352 +1.41(+1.51%)
Feb 28, 2024 92.10 94.37 91.27 93.25 6,018,025 +1.69(+1.85%)
Feb 27, 2024 93.00 93.48 90.73 91.56 5,878,165 -1.21(-1.30%)
Feb 26, 2024 92.62 94.99 91.80 92.77 8,164,102 +2.42(+2.68%)
Feb 23, 2024 89.06 92.68 88.00 90.35 6,997,300 +2.56(+2.92%)
Feb 22, 2024 85.96 89.12 85.40 87.79 8,282,984 +6.40(+7.86%)
Feb 21, 2024 81.29 81.81 80.49 81.39 3,360,706 -1.07(-1.30%)
Feb 20, 2024 83.88 83.99 81.22 82.46 3,109,107 -1.75(-2.08%)
Feb 16, 2024 83.30 85.32 82.79 84.21 4,841,752 +1.49(+1.80%)
Feb 15, 2024 85.48 85.91 82.42 82.72 4,417,414 -3.32(-3.86%)
Feb 14, 2024 85.06 86.23 84.72 86.04 2,358,012 +2.06(+2.45%)
Feb 13, 2024 84.99 85.19 83.45 83.98 3,144,340 -2.64(-3.05%)
Feb 12, 2024 86.50 86.89 85.83 86.62 2,978,748 +0.42(+0.49%)
Feb 09, 2024 85.25 86.65 85.01 86.20 2,315,689 +1.40(+1.65%)
Feb 08, 2024 83.61 85.14 83.51 84.80 2,993,794 +1.06(+1.27%)
Feb 07, 2024 83.44 83.83 82.78 83.74 2,963,138 +1.06(+1.28%)
Feb 06, 2024 85.73 85.99 82.16 82.68 5,013,901 -3.03(-3.54%)
Feb 05, 2024 86.53 86.87 84.76 85.71 2,203,355 -0.61(-0.71%)
Feb 02, 2024 85.63 86.90 85.22 86.32 3,683,937 +0.54(+0.63%)
Feb 01, 2024 83.60 85.98 83.00 85.78 2,726,415 +2.90(+3.50%)
Jan 31, 2024 83.28 83.59 81.82 82.88 3,586,910 -1.92(-2.26%)
Jan 30, 2024 85.72 86.45 84.32 84.80 3,837,070 +1.39(+1.67%)
Jan 29, 2024 84.38 84.67 83.34 83.41 2,707,427 -0.81(-0.96%)
Jan 26, 2024 82.51 84.38 82.12 84.22 2,927,466 +1.18(+1.42%)
Jan 25, 2024 84.50 85.04 83.01 83.04 2,719,617 -0.67(-0.80%)
Jan 24, 2024 83.50 84.92 83.00 83.71 3,637,523 +1.28(+1.55%)
Jan 23, 2024 81.00 82.47 80.54 82.43 2,679,804 +1.29(+1.59%)
Jan 22, 2024 83.74 83.79 81.00 81.14 4,247,386 -1.68(-2.03%)
Jan 19, 2024 78.77 84.38 78.77 82.82 9,491,148 +4.76(+6.10%)
Jan 18, 2024 78.36 78.65 77.35 78.06 3,089,736 +0.75(+0.97%)
Jan 17, 2024 78.15 78.45 76.56 77.31 4,950,342 -1.85(-2.34%)
Jan 16, 2024 78.65 79.22 78.15 79.17 4,367,708 +0.21(+0.26%)
Jan 12, 2024 79.58 79.91 78.84 78.96 4,865,184 -0.40(-0.50%)
Jan 11, 2024 78.42 79.45 77.20 79.36 4,041,894 +1.45(+1.87%)
Jan 10, 2024 77.48 78.41 77.33 77.90 3,067,846 +1.14(+1.48%)
Jan 09, 2024 78.82 79.10 76.72 76.77 4,869,614 -2.24(-2.84%)
Jan 08, 2024 77.65 79.32 77.02 79.01 6,580,589 +3.50(+4.64%)
Jan 05, 2024 75.10 76.11 75.00 75.50 3,361,776 -0.13(-0.17%)
Jan 04, 2024 76.33 76.79 75.50 75.63 3,042,913 -0.63(-0.82%)
Jan 03, 2024 74.50 76.47 74.36 76.26 4,212,148 +1.80(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.