India markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.74-1.24 (-1.19%)
At close: 4:00PM EDT
102.12 -0.62 (-0.60%)
Pre-market: 04:03AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14-Jun-2021104.00104.22102.25102.74102.7418,65,800
11-Jun-2021103.50104.11101.81103.98103.9819,20,400
10-Jun-2021103.90104.62103.48103.79103.7917,43,500
09-Jun-2021104.21104.37103.27103.96103.9611,49,200
08-Jun-2021102.93104.17102.83103.91103.9113,81,300
07-Jun-2021104.18104.40102.41102.84102.8412,35,900
04-Jun-2021102.06103.57101.78103.53103.5321,98,100
03-Jun-2021100.28101.9699.28101.66101.6625,87,000
02-Jun-2021102.95103.33100.79100.79100.7924,06,200
01-Jun-202199.59102.9899.43102.85102.8541,83,100
28-May-202198.6899.7395.2498.6498.6432,99,100
27-May-2021100.21100.4698.9999.7099.7033,10,800
26-May-202199.65100.4599.3699.6699.6616,82,000
25-May-2021100.70100.9499.4499.5199.5120,67,300
24-May-202199.31100.6699.14100.14100.1418,53,200
21-May-202199.4399.7098.3198.4798.4711,64,100
20-May-202197.1099.0997.0598.6198.6114,20,200
19-May-202196.4297.5795.4096.8096.8015,31,600
18-May-202198.7699.0397.8198.1598.159,47,400
17-May-202198.0098.8597.6698.3998.3911,71,600
14-May-202197.6298.5397.2298.4398.439,53,400
13-May-202194.9796.9594.6296.4096.4015,01,700
12-May-202197.0197.4993.9794.0994.0924,96,500
11-May-202196.7498.1295.9797.8297.8235,84,300
10-May-2021101.05101.2599.5999.6899.6816,10,900
07-May-2021100.00101.7099.77101.06101.0621,02,200
06-May-202198.5799.8397.7599.7799.7718,24,600
05-May-202197.2798.7297.2798.4098.4015,38,400
04-May-202197.0097.2195.8696.5296.5220,58,600
03-May-202199.2099.5197.6597.7897.7826,19,200
30-Apr-202199.6299.7298.1598.3398.3312,41,200
29-Apr-2021100.15100.7499.46100.00100.0014,67,900
28-Apr-2021100.95100.9599.3799.4299.429,08,600
27-Apr-2021100.28101.33100.21100.71100.7119,33,400
26-Apr-2021101.45101.73100.16100.38100.3825,36,900
23-Apr-2021100.98101.79100.49101.41101.4128,94,000
22-Apr-2021101.39102.01100.11100.49100.4915,94,800
21-Apr-2021101.27102.32101.03101.41101.4124,07,900
20-Apr-2021103.45103.52101.15101.48101.4827,73,700
19-Apr-2021101.40103.80100.86103.42103.4237,85,000
16-Apr-202199.73102.1799.22101.42101.4257,44,300
15-Apr-202198.06101.2395.3398.9298.921,34,55,500
14-Apr-202192.6793.5192.5592.7092.7028,48,800
13-Apr-202193.6893.6892.3892.5392.5316,69,200
12-Apr-202192.7594.0492.5593.4593.4520,41,100
09-Apr-202192.3094.0192.1493.8893.8820,44,700
08-Apr-202192.3092.8890.5992.5892.5835,29,300
07-Apr-202189.6292.4189.6291.5191.5128,45,400
06-Apr-202189.4389.9789.0089.4889.4825,05,400
05-Apr-202189.2489.8288.9589.3689.3625,44,200
01-Apr-202188.2889.3388.0989.0889.0819,28,900
31-Mar-202188.6589.0087.9488.1588.1516,41,800
30-Mar-202187.6889.0587.6188.5988.5923,32,000
29-Mar-202188.6789.6387.7788.2188.2120,75,300
26-Mar-202186.6789.0086.2188.9988.9926,19,900
25-Mar-202185.1686.9084.9085.9985.9917,31,900
24-Mar-202186.3387.4085.8486.3586.3527,60,400
23-Mar-202187.0887.9584.8185.7585.7526,61,300
22-Mar-202187.4388.2886.9387.3587.3531,48,700
19-Mar-202187.7288.7687.5587.6387.6339,49,200
18-Mar-202190.4690.4688.0588.1188.1131,43,300
17-Mar-202188.7891.5188.1391.2891.2831,23,400
16-Mar-202189.5089.7988.2689.0889.0829,80,400
15-Mar-202188.7489.3288.2289.3089.3028,49,200
12-Mar-202188.5288.8487.6688.8288.8214,48,600
11-Mar-202188.0089.4788.0088.6288.6237,74,600
10-Mar-202186.9388.1186.7587.6887.6822,34,600
09-Mar-202186.0987.8686.0086.4986.4921,89,000
08-Mar-202185.9286.6984.9485.1185.1134,89,600
05-Mar-202183.8785.6983.3785.3585.3535,12,700
04-Mar-202183.4284.4081.4482.8082.8027,48,500
03-Mar-202183.0884.1782.5483.6083.6029,64,300
02-Mar-202183.0083.5782.1482.7182.7114,88,700
01-Mar-202181.0883.4481.0883.0983.0923,42,500
26-Feb-202180.6883.1980.0081.0781.0735,19,400
25-Feb-202181.0081.6078.9779.6879.6828,35,300
24-Feb-202180.7981.9280.4181.6981.6920,12,000
23-Feb-202180.0080.8877.0380.5680.5625,56,500
22-Feb-202180.6781.9879.5480.7780.7729,12,300
19-Feb-202180.6681.3280.0480.7780.7716,57,300
18-Feb-202178.7280.5378.1779.6979.6915,34,300
17-Feb-202178.8479.9778.6179.2679.2618,21,500
16-Feb-202180.7780.9178.4779.4479.4431,27,700
12-Feb-202179.5480.0678.8580.0580.0517,72,600
11-Feb-202179.8480.1277.8579.5079.5015,59,600
10-Feb-202179.8380.0078.4279.5879.5848,67,500
09-Feb-202179.3079.9378.8079.5979.5942,84,000
08-Feb-202180.0080.7179.5079.9479.9450,05,600
05-Feb-202179.5080.0879.1979.6179.6117,92,000
04-Feb-202178.1779.3478.0579.3179.3114,91,800
03-Feb-202176.7578.3376.7577.7577.7513,79,500
02-Feb-202176.9877.7376.4277.1777.1740,84,300
01-Feb-202173.6574.7272.7073.9573.9516,37,800
29-Jan-202173.4474.5872.3772.8972.8918,85,800
28-Jan-202173.8475.1972.8873.9273.9226,49,700
27-Jan-202174.6175.7473.2173.8673.8628,57,400
26-Jan-202176.0076.4974.9576.0476.0412,77,500
25-Jan-202176.3476.3873.5175.6875.6813,61,600
22-Jan-202175.8176.1875.0375.9475.9411,40,100
21-Jan-202177.5677.7275.9076.9076.9024,18,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...