DELL

Dell Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dell Technologies Inc DELL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 99.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
99.77
more quote information »

DELL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.0799.8395.8698.111,836,4620.700.71%
1 Month92.30103.8092.1499.012,803,0657.478.09%
3 Months79.54103.8077.03190.812,651,38820.2325.43%
6 Months65.93103.8063.2781.942,537,14433.8451.33%
1 Year41.06103.8039.3069.632,513,11958.71142.99%
3 Years46.00103.8025.5158.112,587,07653.77116.89%
5 Years46.00103.8025.5158.112,587,07653.77116.89%

DELL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 99.77 1.37 1.39% 98.57 99.83 97.75 1,820,534
May 05 2021 98.40 1.88 1.95% 97.27 98.72 96.54 2,054,658
May 04 2021 96.52 -1.26 -1.29% 97.38 97.38 95.86 2,058,595
May 03 2021 97.78 -0.55 -0.56% 98.76 99.51 97.65 2,614,268
Apr 30 2021 98.33 -1.67 -1.67% 99.07 99.72 98.15 1,235,358
Apr 29 2021 100.00 0.58 0.58% 99.74 100.74 99.46 1,467,758
Apr 28 2021 99.42 -1.29 -1.28% 100.74 100.95 99.37 906,454
Apr 27 2021 100.71 0.33 0.33% 100.28 101.33 100.211 1,933,114
Apr 26 2021 100.38 -1.03 -1.02% 101.45 101.73 100.16 2,535,526
Apr 23 2021 101.41 0.92 0.92% 100.98 101.79 100.49 2,895,217
Apr 22 2021 100.49 -0.92 -0.91% 101.11 102.01 100.11 1,594,566
Apr 21 2021 101.41 -0.07 -0.07% 101.16 102.32 101.03 2,404,652
Apr 20 2021 101.48 -1.94 -1.88% 103.13 103.52 101.15 2,769,024
Apr 19 2021 103.42 2.00 1.97% 101.40 103.80 100.86 3,784,991
Apr 16 2021 101.42 2.50 2.53% 99.73 102.17 99.22 5,643,565
Apr 15 2021 98.92 6.22 6.71% 98.24 101.23 95.33 13,452,078
Apr 14 2021 92.70 0.17 0.18% 92.67 93.51 92.5491 2,709,221
Apr 13 2021 92.53 -0.92 -0.98% 93.68 93.68 92.38 1,666,913
Apr 12 2021 93.45 -0.43 -0.46% 92.75 94.04 92.5469 2,041,129
Apr 09 2021 93.88 1.30 1.4% 92.30 94.01 92.14 2,044,690
Apr 08 2021 92.58 1.07 1.17% 92.30 92.88 90.585 3,529,056
Apr 07 2021 91.51 2.03 2.27% 89.48 92.41 89.48 2,845,070
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.