DELL

Dell Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Dell Technologies Inc DELL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.50 1.44% 35.20 10:18:53
Open Price Low Price High Price Close Price Prev Close
35.25 34.98 35.68 34.70
more quote information »

DELL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3937.8134.634735.942,838,816-2.19-5.86%
1 Month40.83541.33534.634737.843,677,556-5.64-13.8%
3 Months42.0149.2434.634741.913,205,877-6.81-16.21%
6 Months54.2555.3034.634745.164,000,033-19.05-35.12%
1 Year103.43115.0034.634754.334,126,346-68.23-65.97%
3 Years52.42115.0025.5161.053,035,090-17.22-32.85%
5 Years46.00115.0025.5159.762,949,852-10.80-23.48%

DELL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 34.70 -0.82 -2.31% 35.29 35.66 34.6347 3,611,495
Sep 23 2022 35.52 -0.76 -2.09% 35.66 36.16 34.80 2,881,313
Sep 22 2022 36.28 -0.50 -1.36% 36.55 36.88 36.20 2,568,481
Sep 21 2022 36.78 -0.17 -0.46% 37.18 37.81 36.755 2,533,066
Sep 20 2022 36.95 -0.87 -2.3% 37.39 37.47 36.72 2,599,727
Sep 19 2022 37.82 -0.14 -0.37% 37.38 37.985 37.17 2,780,434
Sep 16 2022 37.96 0.31 0.82% 37.20 38.125 36.93 5,915,397
Sep 15 2022 37.65 -0.48 -1.26% 37.82 38.12 37.29 3,472,008
Sep 14 2022 38.13 -0.17 -0.44% 38.47 38.65 37.80 3,267,298
Sep 13 2022 38.30 -2.00 -4.96% 39.27 39.50 38.14 3,918,858
Sep 12 2022 40.30 0.51 1.28% 39.98 40.7602 39.98 2,611,452
Sep 09 2022 39.79 1.29 3.35% 38.87 39.94 38.87 3,104,934
Sep 08 2022 38.50 0.52 1.37% 37.61 38.51 37.44 3,894,155
Sep 07 2022 37.98 0.69 1.85% 37.17 38.149 36.735 3,571,029
Sep 06 2022 37.29 -0.50 -1.32% 37.81 37.87 36.79 3,994,279
Sep 02 2022 37.79 0.14 0.37% 38.30 38.47 37.46 3,422,546
Sep 01 2022 37.65 -0.64 -1.67% 37.93 38.03 37.095 4,298,381
Aug 31 2022 38.29 -1.40 -3.53% 39.155 39.62 38.18 6,809,123
Aug 30 2022 39.69 -0.90 -2.22% 40.835 41.335 39.69 4,619,594
Aug 29 2022 40.59 -0.84 -2.03% 40.91 42.37 40.52 6,314,569
See More Historical Prices »


Your Recent History
NYSE
DELL
Dell Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now