Dell Technologies Inc (NY: DELL )

123.63 -5.77 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 127.00 127.58 122.59 123.63 7,288,229 -5.77(-4.46%)
Oct 30, 2024 130.99 133.97 125.44 129.40 17,057,612 +7.77(+6.39%)
Oct 29, 2024 120.68 122.54 120.10 121.63 3,903,186 +0.97(+0.80%)
Oct 28, 2024 123.00 123.61 120.55 120.66 3,579,397 -1.89(-1.54%)
Oct 25, 2024 121.90 124.79 121.75 122.55 4,040,161 +1.98(+1.64%)
Oct 24, 2024 120.61 121.39 119.36 120.57 3,635,185 +1.08(+0.90%)
Oct 23, 2024 118.97 121.56 117.82 119.49 4,556,681 -0.91(-0.76%)
Oct 22, 2024 124.10 124.30 119.35 120.40 7,088,852 -5.26(-4.19%)
Oct 21, 2024 126.50 126.98 125.17 125.66 4,401,180 -0.80(-0.63%)
Oct 18, 2024 129.20 129.58 125.20 126.46 5,491,728 -2.72(-2.11%)
Oct 17, 2024 129.10 131.60 128.00 129.18 5,600,449 +2.45(+1.93%)
Oct 16, 2024 126.89 127.51 124.80 126.73 3,830,766 +0.90(+0.72%)
Oct 15, 2024 128.84 131.13 125.66 125.83 6,014,258 -2.52(-1.96%)
Oct 14, 2024 129.00 130.26 127.40 128.35 5,949,287 +0.62(+0.49%)
Oct 11, 2024 124.00 128.30 123.50 127.73 7,811,976 +2.93(+2.35%)
Oct 10, 2024 121.46 124.86 121.20 124.80 5,939,290 +2.46(+2.01%)
Oct 09, 2024 121.63 123.13 120.50 122.34 6,057,006 +0.41(+0.34%)
Oct 08, 2024 119.40 121.94 118.70 121.93 5,676,070 +2.84(+2.38%)
Oct 07, 2024 119.68 120.85 118.18 119.09 5,204,336 -1.33(-1.10%)
Oct 04, 2024 117.50 120.84 117.06 120.42 8,185,095 +4.75(+4.11%)
Oct 03, 2024 114.02 116.75 113.62 115.67 6,869,523 +2.21(+1.95%)
Oct 02, 2024 112.97 116.56 112.12 113.46 6,041,794 +0.30(+0.27%)
Oct 01, 2024 117.39 117.78 112.91 113.16 9,631,389 -5.38(-4.54%)
Sep 30, 2024 119.00 119.96 116.95 118.54 8,642,992 -1.68(-1.40%)
Sep 27, 2024 124.00 124.41 120.07 120.22 13,544,990 -6.27(-4.96%)
Sep 26, 2024 122.38 127.00 121.39 126.49 13,398,825 +6.32(+5.26%)
Sep 25, 2024 117.27 120.24 117.07 120.17 8,518,297 +2.86(+2.44%)
Sep 24, 2024 118.17 118.44 116.00 117.31 6,845,189 -0.26(-0.22%)
Sep 23, 2024 117.55 118.10 116.58 117.57 8,066,765 +0.07(+0.06%)
Sep 20, 2024 116.50 119.05 115.08 117.50 75,332,976 -0.27(-0.23%)
Sep 19, 2024 120.07 120.07 117.36 117.77 10,623,280 +1.78(+1.53%)
Sep 18, 2024 117.58 119.62 115.94 115.99 10,771,186 -0.83(-0.71%)
Sep 17, 2024 117.71 118.31 115.04 116.82 9,410,896 +1.42(+1.23%)
Sep 16, 2024 112.38 115.80 112.22 115.40 8,593,645 +1.10(+0.96%)
Sep 13, 2024 112.18 114.65 111.39 114.30 7,353,342 +2.15(+1.92%)
Sep 12, 2024 108.70 113.23 108.60 112.15 9,899,986 +3.35(+3.08%)
Sep 11, 2024 107.15 108.90 105.55 108.80 9,711,244 +2.16(+2.03%)
Sep 10, 2024 106.15 107.53 105.42 106.64 9,311,832 +0.75(+0.71%)
Sep 09, 2024 107.35 107.65 105.10 105.89 18,731,394 +3.89(+3.81%)
Sep 06, 2024 106.52 108.21 101.41 102.00 11,962,624 -5.16(-4.82%)
Sep 05, 2024 107.00 108.30 105.13 107.16 9,338,436 -1.90(-1.74%)
Sep 04, 2024 109.00 110.55 107.31 109.06 8,104,692 -1.71(-1.54%)
Sep 03, 2024 114.88 116.69 109.12 110.77 14,151,580 -4.77(-4.13%)
Aug 30, 2024 115.36 117.72 110.65 115.54 33,433,738 +4.80(+4.33%)
Aug 29, 2024 108.28 114.44 108.10 110.74 23,698,912 -0.82(-0.74%)
Aug 28, 2024 110.30 112.07 108.21 111.56 9,504,948 -0.30(-0.27%)
Aug 27, 2024 110.33 112.37 109.71 111.86 6,261,751 +0.19(+0.17%)
Aug 26, 2024 112.01 114.15 110.35 111.67 7,301,153 -0.34(-0.30%)
Aug 23, 2024 110.35 112.66 110.07 112.01 6,023,400 +3.03(+2.78%)
Aug 22, 2024 112.55 114.02 108.67 108.98 7,018,864 -2.72(-2.44%)
Aug 21, 2024 110.85 111.90 108.86 111.70 6,702,568 +0.99(+0.89%)
Aug 20, 2024 111.75 112.48 109.56 110.71 6,172,599 -1.16(-1.04%)
Aug 19, 2024 111.00 112.06 108.38 111.87 8,366,076 +0.57(+0.51%)
Aug 16, 2024 108.90 112.16 108.06 111.30 11,632,620 +1.09(+0.99%)
Aug 15, 2024 107.06 110.96 105.41 110.21 17,725,152 +7.26(+7.05%)
Aug 14, 2024 101.06 104.37 100.31 102.95 12,132,049 +3.01(+3.01%)
Aug 13, 2024 97.10 101.49 96.57 99.94 14,920,782 +4.67(+4.90%)
Aug 12, 2024 92.20 97.90 91.83 95.27 9,870,447 +2.72(+2.94%)
Aug 09, 2024 89.48 93.43 88.57 92.55 8,405,053 +1.09(+1.19%)
Aug 08, 2024 89.77 91.70 88.45 91.46 10,227,927 +3.57(+4.06%)
Aug 07, 2024 90.37 93.03 86.93 87.89 21,530,716 -6.78(-7.16%)
Aug 06, 2024 98.66 99.27 93.34 94.67 15,454,172 -3.51(-3.58%)
Aug 05, 2024 90.48 99.89 90.13 98.18 13,125,801 -4.11(-4.02%)
Aug 02, 2024 101.70 103.80 99.93 102.29 11,833,129 -6.14(-5.66%)
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.