Register for streaming realtime charts, analysis tools, and prices.
DELL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 124.91 | 4.71 | 3.92% | 118.33 | 125.28 | 117.00 | 6,810,285 |
| Apr 24 2024 | 120.20 | -0.43 | -0.36% | 126.01 | 126.01 | 119.31 | 5,806,893 |
| Apr 23 2024 | 120.63 | 5.09 | 4.41% | 116.49 | 121.0793 | 115.70 | 5,080,127 |
| Apr 22 2024 | 115.54 | 0.67 | 0.58% | 114.96 | 118.34 | 114.25 | 5,404,663 |
| Apr 19 2024 | 114.87 | -3.50 | -2.96% | 116.36 | 119.18 | 114.30 | 9,579,160 |
| Apr 18 2024 | 118.37 | -1.25 | -1.04% | 119.61 | 119.65 | 115.51 | 5,051,871 |
| Apr 17 2024 | 119.62 | -1.46 | -1.21% | 122.62 | 123.67 | 118.31 | 5,332,492 |
| Apr 16 2024 | 121.08 | 3.27 | 2.78% | 116.97 | 121.74 | 115.68 | 7,589,649 |
| Apr 15 2024 | 117.81 | 0.05 | 0.04% | 119.00 | 122.50 | 117.27 | 6,751,242 |
| Apr 12 2024 | 117.76 | -6.28 | -5.06% | 121.49 | 122.35 | 117.61 | 7,491,478 |
| Apr 11 2024 | 124.04 | 0.67 | 0.54% | 123.61 | 125.78 | 123.14 | 5,049,208 |
| Apr 10 2024 | 123.37 | -0.36 | -0.29% | 121.19 | 126.07 | 121.10 | 5,942,426 |
| Apr 09 2024 | 123.73 | -3.42 | -2.69% | 126.33 | 126.75 | 120.45 | 9,988,732 |
| Apr 08 2024 | 127.15 | -5.57 | -4.20% | 132.95 | 133.4399 | 125.56 | 11,937,820 |
| Apr 05 2024 | 132.72 | 5.56 | 4.37% | 128.13 | 132.92 | 123.51 | 10,797,974 |
| Apr 04 2024 | 127.16 | -1.42 | -1.10% | 129.85 | 136.16 | 126.675 | 19,478,940 |
| Apr 03 2024 | 128.58 | 10.14 | 8.56% | 117.49 | 129.76 | 117.49 | 19,370,368 |
| Apr 02 2024 | 118.44 | -1.20 | -1.00% | 117.20 | 118.79 | 115.31 | 5,499,568 |
| Apr 01 2024 | 119.64 | 5.53 | 4.85% | 114.25 | 119.71 | 114.25 | 8,048,317 |
| Mar 28 2024 | 114.11 | 2.43 | 2.18% | 112.25 | 114.45 | 111.89 | 4,149,645 |
| Mar 27 2024 | 111.68 | -2.97 | -2.59% | 114.01 | 115.23 | 110.93 | 4,371,201 |
| Mar 26 2024 | 114.65 | 1.65 | 1.46% | 113.35 | 116.85 | 113.25 | 7,384,597 |
| Mar 25 2024 | 113.00 | 0.76 | 0.68% | 111.27 | 114.81 | 110.312 | 6,148,385 |
| Mar 22 2024 | 112.24 | -1.80 | -1.58% | 112.905 | 113.80 | 111.79 | 4,709,231 |
| Mar 21 2024 | 114.04 | 2.97 | 2.67% | 113.18 | 115.77 | 112.25 | 11,672,841 |
| Mar 20 2024 | 111.07 | 3.55 | 3.30% | 107.91 | 111.33 | 106.06 | 9,583,588 |
| Mar 19 2024 | 107.52 | 0.89 | 0.83% | 107.02 | 108.88 | 105.045 | 7,964,014 |
| Mar 18 2024 | 106.63 | -0.37 | -0.35% | 106.99 | 107.87 | 104.66 | 7,386,028 |
| Mar 15 2024 | 107.00 | 0.55 | 0.52% | 107.044 | 108.98 | 105.64 | 9,154,040 |
| Mar 14 2024 | 106.45 | -3.55 | -3.23% | 110.70 | 111.41 | 105.00 | 8,068,327 |
| Mar 13 2024 | 110.00 | -3.55 | -3.13% | 113.44 | 114.33 | 109.33 | 7,151,553 |
| Mar 12 2024 | 113.55 | -2.31 | -1.99% | 117.30 | 118.29 | 113.40 | 6,556,023 |
| Mar 11 2024 | 115.86 | -0.39 | -0.34% | 115.49 | 116.8308 | 113.63 | 5,930,183 |
| Mar 08 2024 | 116.25 | -4.25 | -3.53% | 120.15 | 120.77 | 114.945 | 11,009,334 |
| Mar 07 2024 | 120.50 | 2.00 | 1.69% | 120.00 | 122.02 | 119.31 | 9,631,097 |
| Mar 06 2024 | 118.50 | 0.75 | 0.64% | 119.445 | 120.56 | 116.96 | 10,565,278 |
| Mar 05 2024 | 117.75 | -4.03 | -3.31% | 120.87 | 121.52 | 113.89 | 15,167,682 |
| Mar 04 2024 | 121.78 | -2.81 | -2.26% | 123.95 | 129.05 | 120.80 | 23,820,020 |
| Mar 01 2024 | 124.59 | 29.93 | 31.62% | 124.67 | 131.06 | 116.45 | 62,046,499 |
| Feb 29 2024 | 94.66 | 1.41 | 1.51% | 91.00 | 94.795 | 91.00 | 13,835,943 |
| Feb 28 2024 | 93.25 | 1.69 | 1.85% | 92.08 | 94.37 | 91.2718 | 6,019,242 |
| Feb 27 2024 | 91.56 | -1.21 | -1.30% | 93.20 | 93.48 | 90.73 | 5,877,810 |
| Feb 26 2024 | 92.77 | 2.42 | 2.68% | 92.62 | 94.99 | 91.80 | 8,165,579 |
| Feb 23 2024 | 90.35 | 2.56 | 2.92% | 89.055 | 92.68 | 88.00 | 6,991,341 |
| Feb 22 2024 | 87.79 | 6.40 | 7.86% | 85.96 | 89.12 | 85.40 | 8,283,567 |
| Feb 21 2024 | 81.39 | -1.07 | -1.30% | 81.32 | 81.81 | 80.49 | 3,363,385 |
| Feb 20 2024 | 82.46 | -1.75 | -2.08% | 83.88 | 83.99 | 81.22 | 3,108,908 |
| Feb 16 2024 | 84.21 | 1.49 | 1.80% | 82.92 | 85.32 | 82.79 | 4,839,179 |
| Feb 15 2024 | 82.72 | -3.32 | -3.86% | 85.48 | 85.91 | 82.42 | 4,417,091 |
| Feb 14 2024 | 86.04 | 2.06 | 2.45% | 84.85 | 86.23 | 84.72 | 2,358,049 |
| Feb 13 2024 | 83.98 | -2.64 | -3.05% | 84.985 | 85.185 | 83.45 | 3,144,346 |
| Feb 12 2024 | 86.62 | 0.42 | 0.49% | 86.50 | 86.89 | 85.83 | 2,978,810 |
| Feb 09 2024 | 86.20 | 1.40 | 1.65% | 85.25 | 86.65 | 85.01 | 2,315,247 |
| Feb 08 2024 | 84.80 | 1.06 | 1.27% | 83.61 | 85.14 | 83.51 | 2,988,272 |
| Feb 07 2024 | 83.74 | 1.06 | 1.28% | 83.44 | 83.83 | 82.78 | 2,958,439 |
| Feb 06 2024 | 82.68 | -3.03 | -3.54% | 85.81 | 85.99 | 82.16 | 5,006,600 |
| Feb 05 2024 | 85.71 | -0.61 | -0.71% | 86.53 | 86.87 | 84.76 | 2,197,885 |
| Feb 02 2024 | 86.32 | 0.54 | 0.63% | 85.63 | 86.90 | 85.22 | 3,683,609 |
| Feb 01 2024 | 85.78 | 2.90 | 3.50% | 83.31 | 85.98 | 83.00 | 2,726,506 |
| Jan 31 2024 | 82.88 | -1.92 | -2.26% | 83.47 | 83.59 | 81.8159 | 3,577,391 |
| Jan 30 2024 | 84.80 | 1.39 | 1.67% | 85.19 | 86.45 | 84.32 | 3,837,610 |
| Jan 29 2024 | 83.41 | -0.81 | -0.96% | 84.38 | 84.67 | 83.345 | 2,707,712 |
