Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.22

+0.62

(+1.30%)

At close: 04:00PM EDT

48.30

+0.08

(+0.17%)

After hours:

05:59PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	47.90	48.29	47.65	48.22	48.22	1,987,300
11 Aug 2022	47.41	48.49	47.32	47.60	47.60	2,342,400
10 Aug 2022	46.00	47.24	45.89	47.23	47.23	1,967,200
09 Aug 2022	45.32	45.42	44.57	45.09	45.09	2,767,400
08 Aug 2022	45.64	46.44	45.20	45.45	45.45	2,821,200
05 Aug 2022	43.86	45.44	43.80	45.41	45.41	3,221,300
04 Aug 2022	44.49	44.49	43.55	44.20	44.20	3,152,100
03 Aug 2022	44.21	44.87	43.43	44.45	44.45	3,057,300
02 Aug 2022	45.00	45.24	44.12	44.26	44.26	2,242,000
01 Aug 2022	44.77	45.74	44.59	45.42	45.42	1,807,400
29 Jul 2022	44.51	45.09	44.02	45.06	45.06	2,121,300
28 Jul 2022	44.23	44.87	43.88	44.50	44.50	1,625,700
27 Jul 2022	43.59	44.49	43.37	44.29	44.29	1,889,000
26 Jul 2022	43.85	44.13	43.28	43.43	43.43	2,309,300
25 Jul 2022	43.65	44.29	43.24	43.85	43.85	2,262,200
22 Jul 2022	44.28	44.60	43.20	43.34	43.34	3,364,700
21 Jul 2022	44.10	44.74	43.74	44.65	44.65	2,177,600
20 Jul 2022	44.00	44.70	43.47	44.17	44.17	2,559,000
19 Jul 2022	43.01	44.14	43.01	44.04	44.04	2,321,500
19 Jul 2022	0.33 Dividend
18 Jul 2022	43.99	44.14	42.80	42.90	42.57	2,183,000
15 Jul 2022	43.06	43.47	42.63	43.46	43.13	2,208,800
14 Jul 2022	42.62	42.81	41.34	42.70	42.37	3,574,700
13 Jul 2022	42.50	43.58	42.41	43.14	42.81	3,584,700
12 Jul 2022	42.43	43.70	42.37	43.05	42.72	4,518,200
11 Jul 2022	42.40	43.04	42.31	42.48	42.15	2,400,000
08 Jul 2022	42.41	43.25	42.12	42.92	42.59	3,315,000
07 Jul 2022	42.71	43.47	42.64	42.94	42.61	2,983,500
06 Jul 2022	42.66	43.11	41.53	42.20	41.88	3,685,400
05 Jul 2022	42.01	43.21	41.57	43.14	42.81	3,849,800
01 Jul 2022	45.80	46.44	42.41	42.74	42.41	6,383,500
30 Jun 2022	46.66	47.29	45.91	46.21	45.85	3,976,900
29 Jun 2022	48.99	49.03	47.25	47.39	47.03	3,346,400
28 Jun 2022	50.37	50.65	48.88	48.94	48.56	3,149,800
27 Jun 2022	50.36	50.47	49.91	50.24	49.85	3,329,700
24 Jun 2022	49.30	50.70	49.05	50.25	49.86	9,204,000
23 Jun 2022	48.62	49.57	48.32	49.04	48.66	3,014,000
22 Jun 2022	48.67	49.77	48.41	48.61	48.24	3,735,800
21 Jun 2022	48.83	49.45	48.33	49.23	48.85	5,271,400
17 Jun 2022	46.59	47.93	46.34	47.59	47.22	5,094,900
16 Jun 2022	46.89	47.09	45.40	45.89	45.54	2,830,700
15 Jun 2022	47.76	48.58	47.13	47.91	47.54	2,515,300
14 Jun 2022	47.60	47.93	47.02	47.35	46.99	2,352,400
13 Jun 2022	47.84	48.37	47.08	47.25	46.89	2,612,700
10 Jun 2022	49.60	50.30	49.03	49.16	48.78	2,544,600
09 Jun 2022	50.20	51.40	50.00	50.35	49.96	3,142,800
08 Jun 2022	51.18	51.30	50.33	50.33	49.94	2,511,100
07 Jun 2022	49.76	51.26	49.37	51.15	50.76	2,451,900
06 Jun 2022	51.11	51.29	49.94	50.04	49.66	2,722,900
03 Jun 2022	50.96	51.75	50.68	51.02	50.63	2,721,800
02 Jun 2022	50.00	51.34	49.93	51.28	50.89	3,747,400
01 Jun 2022	50.26	51.54	49.90	50.67	50.28	5,584,400
31 May 2022	49.43	50.46	48.37	49.94	49.56	13,254,200
27 May 2022	50.39	52.60	48.45	49.58	49.20	15,886,600
26 May 2022	42.39	44.36	42.00	43.93	43.59	6,899,900
25 May 2022	40.94	43.68	40.88	43.30	42.97	6,045,400
24 May 2022	40.76	41.45	39.90	40.88	40.57	6,600,600
23 May 2022	40.27	41.54	40.27	41.22	40.90	8,961,000
20 May 2022	41.36	41.48	38.33	40.05	39.74	9,450,800
19 May 2022	42.51	42.55	40.88	41.10	40.78	7,072,800
18 May 2022	45.93	46.15	43.24	43.31	42.98	4,560,600
17 May 2022	45.99	46.73	45.46	46.61	46.25	4,664,700
16 May 2022	44.81	45.34	44.46	45.03	44.68	5,127,700
13 May 2022	44.25	45.61	44.18	45.09	44.74	4,100,500
12 May 2022	44.17	44.90	43.17	43.74	43.40	5,832,700
11 May 2022	45.37	46.23	44.34	44.41	44.07	4,552,400
10 May 2022	46.05	46.25	44.73	45.50	45.15	5,163,100
09 May 2022	44.97	45.82	44.68	45.19	44.84	4,320,500
06 May 2022	46.75	46.93	45.36	45.58	45.23	5,542,700
05 May 2022	48.65	48.86	46.91	47.26	46.90	3,265,300
04 May 2022	48.17	49.04	47.23	48.81	48.43	4,166,600
03 May 2022	47.65	48.26	47.22	47.85	47.48	2,943,600
02 May 2022	46.76	47.54	46.40	47.50	47.13	3,573,200
29 Apr 2022	47.74	49.22	46.93	47.01	46.65	4,124,000
28 Apr 2022	47.13	48.43	46.86	48.12	47.75	2,604,600
27 Apr 2022	46.51	47.32	45.73	46.55	46.19	3,404,400
26 Apr 2022	46.98	47.68	46.47	46.51	46.15	4,114,600
25 Apr 2022	46.54	47.29	45.94	47.27	46.91	6,537,200
22 Apr 2022	48.01	48.01	46.83	46.87	46.51	4,111,900
21 Apr 2022	49.16	49.49	47.90	48.21	47.84	3,098,800
20 Apr 2022	48.50	49.62	48.50	49.00	48.62	3,039,900
19 Apr 2022	47.15	48.15	47.07	47.99	47.62	4,394,000
19 Apr 2022	0.33 Dividend
18 Apr 2022	46.70	47.82	46.63	47.44	46.75	3,565,000
14 Apr 2022	47.16	47.69	46.89	46.94	46.25	3,678,200
13 Apr 2022	46.94	47.72	46.91	47.31	46.62	3,200,100
12 Apr 2022	47.03	47.78	47.01	47.10	46.41	3,970,200
11 Apr 2022	46.93	48.03	46.75	46.95	46.26	3,663,000
08 Apr 2022	47.44	48.10	47.12	47.39	46.70	3,707,700
07 Apr 2022	47.52	48.71	46.93	47.69	46.99	6,182,900
06 Apr 2022	48.24	48.44	46.75	47.12	46.43	6,815,300
05 Apr 2022	48.86	49.59	48.66	48.66	47.95	3,335,000
04 Apr 2022	48.94	49.84	48.75	49.38	48.66	3,326,400
01 Apr 2022	48.57	49.00	47.61	48.80	48.09	8,086,300
31 Mar 2022	51.30	51.67	50.17	50.19	49.46	6,459,300
30 Mar 2022	54.70	55.25	54.18	54.32	53.53	2,829,000
29 Mar 2022	54.79	55.30	54.31	55.03	54.23	3,417,800
28 Mar 2022	54.25	54.58	53.72	54.30	53.51	2,892,100
25 Mar 2022	53.50	54.88	53.36	54.79	53.99	3,715,400
24 Mar 2022	52.63	53.85	52.43	53.51	52.73	2,806,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

Dell Technologies Inc. (DELL)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)