DELL

Dell Technologies Historical Data

DELL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 44.54 -0.36 -0.8% 44.41 44.73 43.93 2,517,672
Dec 01 2022 44.90 0.11 0.25% 45.00 45.36 44.37 2,331,429
Nov 30 2022 44.79 1.27 2.92% 43.45 44.81 42.745 6,804,134
Nov 29 2022 43.52 -0.06 -0.14% 43.65 43.94 43.40 3,448,224
Nov 28 2022 43.58 -1.05 -2.35% 44.20 44.295 43.555 2,959,949
Nov 25 2022 44.63 0.00 +0.00% 44.50 45.07 44.42 0
Nov 25 2022 44.63 0.02 0.04% 44.50 45.07 44.42 2,034,711
Nov 24 2022 44.61 0.00 +0.00% 43.85 45.33 43.54 0
Nov 23 2022 44.61 0.76 1.73% 43.85 45.33 43.54 4,936,924
Nov 22 2022 43.85 0.31 0.7% 41.73 43.955 40.40 12,555,492
Nov 22 2022 43.545 2.48 6.03% 41.73 43.7699 40.40 9,962,884
Nov 21 2022 41.07 -0.97 -2.31% 41.56 41.7137 39.90 7,216,551
Nov 18 2022 42.04 0.28 0.67% 41.84 42.14 41.365 3,990,306
Nov 17 2022 41.76 0.58 1.41% 40.67 41.91 40.35 2,382,145
Nov 16 2022 41.18 -1.17 -2.76% 41.98 41.98 41.045 2,678,625
Nov 15 2022 42.35 0.10 0.24% 43.20 43.4297 42.18 2,967,202
Nov 14 2022 42.25 -0.43 -1.01% 41.67 42.93 41.67 2,917,176
Nov 11 2022 42.68 0.96 2.3% 41.71 43.07 41.56 2,523,826
Nov 10 2022 41.72 2.39 6.08% 41.03 41.73 40.49 3,581,304
Nov 09 2022 39.33 -1.09 -2.7% 39.89 40.30 39.22 2,106,457
Nov 08 2022 40.42 0.55 1.38% 40.17 41.05 40.05 2,523,887
Nov 07 2022 39.87 0.87 2.23% 39.09 39.99 38.94 2,497,884
Nov 04 2022 39.00 0.00 +0.00% 38.26 39.33 38.12 0
Nov 04 2022 39.00 1.65 4.42% 38.26 39.33 38.12 2,816,006
Nov 03 2022 37.35 -0.32 -0.85% 37.16 37.83 37.02 2,384,793
Nov 02 2022 37.67 -1.48 -3.78% 39.01 39.305 37.655 2,865,612
Nov 01 2022 39.15 0.75 1.95% 39.00 39.25 38.07 2,227,342
Oct 31 2022 38.40 -0.76 -1.94% 38.765 38.895 38.29 2,578,839
Oct 28 2022 39.16 1.40 3.71% 37.97 39.39 37.97 3,062,262
Oct 27 2022 37.76 -0.03 -0.08% 38.10 38.45 37.49 3,395,824
Oct 26 2022 37.79 0.05 0.13% 37.32 38.22 37.1875 2,339,687
Oct 25 2022 37.74 0.46 1.23% 37.21 37.97 37.09 2,434,318
Oct 24 2022 37.28 0.43 1.17% 37.03 37.51 36.65 2,344,662
Oct 21 2022 36.85 1.99 5.71% 35.36 36.975 35.26 2,964,572
Oct 20 2022 34.86 0.37 1.07% 34.51 35.73 34.51 2,122,344
Oct 19 2022 34.49 -0.07 -0.2% 34.17 34.99 33.90 2,225,708
Oct 18 2022 34.56 0.09 0.26% 34.855 35.20 34.01 2,468,785
Oct 17 2022 34.47 0.21 0.61% 34.44 35.17 34.09 3,411,356
Oct 14 2022 34.26 -0.73 -2.09% 35.07 35.24 34.02 2,288,215
Oct 13 2022 34.99 1.22 3.61% 33.07 35.26 32.895 3,036,199
Oct 12 2022 33.77 -0.10 -0.3% 33.88 34.12 33.58 2,873,281
Oct 11 2022 33.87 -0.61 -1.77% 34.49 34.74 33.735 3,090,599
Oct 10 2022 34.48 -0.12 -0.35% 34.89 35.04 33.69 3,266,288
Oct 07 2022 34.60 -2.88 -7.68% 36.05 36.49 34.54 5,602,455
Oct 06 2022 37.48 -0.38 -1.0% 37.91 38.315 37.375 2,753,221
Oct 05 2022 37.86 0.40 1.07% 36.95 38.12 36.76 2,512,003
Oct 04 2022 37.46 1.58 4.4% 36.51 37.49 36.51 2,670,291
Oct 03 2022 35.88 1.71 5.0% 34.52 36.135 34.20 4,119,710
Sep 30 2022 34.17 -0.02 -0.06% 34.33 34.96 34.09 3,041,214
Sep 29 2022 34.19 -1.10 -3.12% 34.68 34.93 33.805 4,703,523
Sep 28 2022 35.29 0.57 1.64% 34.51 35.395 34.51 2,908,215
Sep 27 2022 34.72 0.02 0.06% 35.25 35.68 34.55 3,306,649
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