Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DELL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 140.72 | -5.05 | -3.46% | 145.56 | 146.04 | 139.42 | 8,075,508 |
| Jul 10 2024 | 145.77 | 0.03 | 0.02% | 146.32 | 147.23 | 141.83 | 7,376,349 |
| Jul 09 2024 | 145.74 | -0.23 | -0.16% | 146.34 | 150.23 | 143.8332 | 11,402,385 |
| Jul 08 2024 | 145.97 | 7.01 | 5.04% | 139.94 | 147.1237 | 139.20 | 12,340,317 |
| Jul 05 2024 | 138.96 | -3.71 | -2.60% | 142.33 | 142.76 | 138.31 | 8,892,272 |
| Jul 03 2024 | 142.67 | -0.80 | -0.56% | 147.6893 | 149.47 | 140.5914 | 13,174,517 |
| Jul 02 2024 | 143.47 | 0.65 | 0.46% | 140.31 | 143.54 | 139.92 | 7,741,412 |
| Jul 01 2024 | 142.82 | 4.91 | 3.56% | 137.35 | 144.6872 | 133.63 | 11,555,738 |
| Jun 28 2024 | 137.91 | -1.52 | -1.09% | 139.97 | 141.77 | 136.21 | 20,563,527 |
| Jun 27 2024 | 139.43 | 1.19 | 0.86% | 137.83 | 141.8299 | 137.60 | 9,474,564 |
| Jun 26 2024 | 138.24 | -2.11 | -1.50% | 138.53 | 141.31 | 135.09 | 12,697,480 |
| Jun 25 2024 | 140.35 | 2.79 | 2.03% | 139.16 | 141.75 | 137.61 | 8,451,340 |
| Jun 24 2024 | 137.56 | -7.50 | -5.17% | 143.31 | 143.56 | 137.56 | 13,970,956 |
| Jun 21 2024 | 145.06 | -3.46 | -2.33% | 145.81 | 147.19 | 140.64 | 16,767,807 |
| Jun 20 2024 | 148.52 | -0.63 | -0.42% | 156.75 | 161.5192 | 145.02 | 39,923,444 |
| Jun 18 2024 | 149.15 | 7.12 | 5.01% | 143.78 | 154.14 | 143.30 | 33,472,611 |
| Jun 17 2024 | 142.03 | 7.05 | 5.22% | 137.13 | 144.74 | 137.03 | 26,886,787 |
| Jun 14 2024 | 134.98 | -0.04 | -0.03% | 133.37 | 135.53 | 131.29 | 12,980,131 |
| Jun 13 2024 | 135.02 | 3.21 | 2.44% | 131.99 | 136.19 | 131.80 | 16,053,947 |
| Jun 12 2024 | 131.81 | 0.17 | 0.13% | 131.78 | 132.94 | 130.10 | 10,870,633 |
| Jun 11 2024 | 131.64 | -0.81 | -0.61% | 131.365 | 134.85 | 130.02 | 9,166,425 |
| Jun 10 2024 | 132.45 | 2.48 | 1.91% | 129.00 | 135.46 | 128.40 | 13,872,451 |
| Jun 07 2024 | 129.97 | -3.99 | -2.98% | 131.75 | 134.06 | 127.59 | 18,951,379 |
| Jun 06 2024 | 133.96 | -3.70 | -2.69% | 136.37 | 136.70 | 132.1548 | 13,910,011 |
| Jun 05 2024 | 137.66 | 1.90 | 1.40% | 135.94 | 139.40 | 132.95 | 19,128,566 |
| Jun 04 2024 | 135.76 | 3.73 | 2.83% | 132.89 | 138.98 | 131.88 | 22,295,372 |
| Jun 03 2024 | 132.03 | -7.53 | -5.40% | 140.55 | 140.74 | 128.60 | 41,157,380 |
| May 31 2024 | 139.56 | -30.36 | -17.87% | 143.80 | 144.80 | 131.01 | 67,130,082 |
| May 30 2024 | 169.92 | -9.29 | -5.18% | 178.80 | 178.84 | 165.11 | 43,906,209 |
| May 29 2024 | 179.21 | 13.13 | 7.91% | 165.97 | 179.70 | 164.30 | 23,129,093 |
| May 28 2024 | 166.08 | 5.90 | 3.68% | 168.95 | 169.69 | 161.01 | 18,117,446 |
| May 24 2024 | 160.18 | 6.61 | 4.30% | 156.00 | 166.77 | 154.61 | 17,514,186 |
| May 23 2024 | 153.57 | 5.79 | 3.92% | 158.99 | 162.45 | 150.13 | 15,249,124 |
| May 22 2024 | 147.78 | 0.54 | 0.37% | 148.09 | 148.99 | 145.865 | 4,651,405 |
| May 21 2024 | 147.24 | 1.79 | 1.23% | 145.05 | 149.90 | 144.00 | 6,652,712 |
| May 20 2024 | 145.45 | -4.07 | -2.72% | 150.90 | 154.59 | 145.02 | 10,550,656 |
| May 17 2024 | 149.52 | 3.22 | 2.20% | 148.32 | 150.2809 | 145.88 | 9,883,340 |
| May 16 2024 | 146.30 | -2.86 | -1.92% | 149.70 | 150.90 | 143.50 | 9,405,913 |
| May 15 2024 | 149.16 | 15.04 | 11.21% | 139.90 | 150.28 | 138.66 | 16,961,109 |
| May 14 2024 | 134.12 | 3.11 | 2.37% | 130.37 | 134.69 | 128.60 | 4,172,444 |
| May 13 2024 | 131.01 | -1.76 | -1.33% | 133.89 | 134.90 | 130.68 | 4,103,793 |
| May 10 2024 | 132.77 | 1.09 | 0.83% | 133.93 | 134.60 | 131.42 | 4,535,694 |
| May 09 2024 | 131.68 | 0.07 | 0.05% | 131.17 | 132.4199 | 129.27 | 6,700,688 |
| May 08 2024 | 131.61 | 4.06 | 3.18% | 127.05 | 131.88 | 126.00 | 4,918,218 |
| May 07 2024 | 127.55 | -1.78 | -1.38% | 128.22 | 129.70 | 126.25 | 3,245,004 |
| May 06 2024 | 129.33 | 4.23 | 3.38% | 125.00 | 129.3915 | 124.2511 | 5,022,065 |
| May 03 2024 | 125.10 | 1.71 | 1.39% | 125.49 | 127.5899 | 124.71 | 3,939,859 |
| May 02 2024 | 123.39 | 4.61 | 3.88% | 121.64 | 123.91 | 118.363 | 4,855,725 |
| May 01 2024 | 118.78 | -5.86 | -4.70% | 122.91 | 124.16 | 117.43 | 7,200,897 |
| Apr 30 2024 | 124.64 | -3.06 | -2.40% | 126.30 | 126.99 | 123.8401 | 5,047,900 |
| Apr 29 2024 | 127.70 | 2.64 | 2.11% | 125.25 | 127.73 | 123.2701 | 5,002,126 |
| Apr 26 2024 | 125.06 | 0.15 | 0.12% | 125.62 | 126.55 | 123.04 | 5,511,106 |
| Apr 25 2024 | 124.91 | 4.71 | 3.92% | 117.63 | 125.28 | 117.00 | 6,567,948 |
| Apr 24 2024 | 120.20 | -0.43 | -0.36% | 126.01 | 126.01 | 119.31 | 5,807,388 |
| 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 | 116.83 | 6,844,431 |
| Apr 15 2024 | 117.81 | 0.05 | 0.04% | 119.00 | 122.50 | 117.27 | 6,751,242 |
