Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.53

+0.36

(+0.60%)

At close: 04:00PM EST

60.67

+0.14

(+0.23%)

After hours:

07:19PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	59.98	60.77	59.64	60.53	60.53	5,790,400
13 Jan 2022	60.50	60.73	59.87	60.17	60.17	4,133,000
12 Jan 2022	60.45	60.51	59.12	59.95	59.95	3,098,100
11 Jan 2022	60.00	60.68	59.73	60.25	60.25	7,313,500
10 Jan 2022	59.17	60.01	58.61	59.88	59.88	10,511,600
07 Jan 2022	58.10	58.47	57.32	57.99	57.99	3,512,700
06 Jan 2022	57.98	58.70	57.58	58.04	58.04	3,751,300
05 Jan 2022	58.37	59.50	57.87	57.98	57.98	6,049,000
04 Jan 2022	57.25	59.00	57.25	58.49	58.49	5,745,700
03 Jan 2022	56.16	57.10	56.15	56.98	56.98	2,906,500
31 Dec 2021	56.43	56.68	56.16	56.17	56.17	1,170,400
30 Dec 2021	57.01	57.12	56.46	56.51	56.51	1,581,300
29 Dec 2021	57.01	57.80	56.99	57.05	57.05	2,207,800
28 Dec 2021	56.55	57.34	56.55	56.95	56.95	2,353,700
27 Dec 2021	56.05	56.78	56.05	56.60	56.60	2,009,400
23 Dec 2021	55.60	56.25	55.43	55.88	55.88	2,885,900
22 Dec 2021	55.32	55.75	54.84	55.37	55.37	3,787,400
21 Dec 2021	54.32	55.48	53.94	55.45	55.45	3,567,200
20 Dec 2021	54.01	54.17	53.08	53.60	53.60	3,697,400
17 Dec 2021	54.92	55.03	54.06	54.65	54.65	5,387,100
16 Dec 2021	56.25	56.44	54.95	54.99	54.99	2,863,300
15 Dec 2021	55.04	56.07	54.45	56.04	56.04	3,518,100
14 Dec 2021	54.69	55.16	54.26	54.63	54.63	4,771,500
13 Dec 2021	57.15	57.49	55.66	55.72	55.72	3,542,400
10 Dec 2021	57.66	58.07	57.11	57.60	57.60	3,037,400
09 Dec 2021	58.35	58.58	57.59	57.65	57.65	4,445,000
08 Dec 2021	59.00	59.00	57.92	58.40	58.40	3,505,900
07 Dec 2021	59.25	59.49	58.20	58.91	58.91	4,197,500
06 Dec 2021	58.75	59.30	58.14	58.75	58.75	5,165,000
03 Dec 2021	57.50	58.64	57.43	58.48	58.48	8,106,900
02 Dec 2021	55.50	57.27	55.50	57.15	57.15	6,671,100
01 Dec 2021	56.99	57.25	55.58	55.70	55.70	6,301,600
30 Nov 2021	57.53	57.85	55.72	56.47	56.47	9,760,600
29 Nov 2021	57.05	57.87	56.46	57.57	57.57	5,353,600
26 Nov 2021	56.50	57.73	55.99	56.18	56.18	3,858,600
24 Nov 2021	55.35	58.00	54.80	57.30	57.30	13,025,100
23 Nov 2021	54.97	55.22	54.20	54.67	54.67	4,646,700
22 Nov 2021	55.33	55.68	54.32	55.13	55.13	6,228,400
19 Nov 2021	55.86	56.00	54.97	55.02	55.02	3,828,900
18 Nov 2021	55.91	56.68	55.54	55.90	55.90	5,020,300
17 Nov 2021	56.90	57.20	55.95	56.00	56.00	3,566,600
16 Nov 2021	56.75	57.12	56.51	56.70	56.70	6,305,700
15 Nov 2021	56.47	57.54	56.28	56.70	56.70	7,123,900
12 Nov 2021	56.36	56.58	55.84	56.00	56.00	3,945,000
11 Nov 2021	56.73	57.18	55.98	56.19	56.19	3,695,300
10 Nov 2021	55.95	57.18	55.92	56.62	56.62	5,205,200
09 Nov 2021	55.45	56.28	55.01	56.08	56.08	3,980,100
08 Nov 2021	56.37	56.72	55.27	55.53	55.53	4,450,600
05 Nov 2021	54.81	56.43	54.59	56.36	56.36	7,624,400
04 Nov 2021	55.02	55.45	53.76	54.57	54.57	5,980,600
03 Nov 2021	55.01	55.34	54.27	55.20	55.20	9,923,000
02 Nov 2021	56.66	57.34	53.01	54.61	54.61	18,238,300
02 Nov 2021	1973:1000 Stock split
01 Nov 2021	55.42	56.55	55.42	56.52	56.52	6,635,002
29 Oct 2021	55.36	56.69	55.36	55.75	55.75	8,913,619
28 Oct 2021	55.63	55.97	55.14	55.79	55.79	6,544,638
27 Oct 2021	55.65	55.85	54.70	54.94	54.94	7,104,576
26 Oct 2021	57.08	57.20	55.82	55.86	55.86	5,858,824
25 Oct 2021	58.19	58.29	56.87	56.91	56.91	13,385,424
22 Oct 2021	57.19	58.17	57.10	58.05	58.05	5,251,140
21 Oct 2021	56.51	57.53	56.29	57.26	57.26	7,329,695
20 Oct 2021	56.35	56.75	56.12	56.58	56.58	7,434,461
19 Oct 2021	55.35	56.23	55.07	56.16	56.16	7,436,829
18 Oct 2021	54.97	55.60	54.84	55.07	55.07	5,004,909
15 Oct 2021	54.10	54.72	53.86	54.59	54.59	3,345,024
14 Oct 2021	52.83	53.95	52.80	53.73	53.73	3,618,679
13 Oct 2021	52.72	53.04	52.18	52.55	52.55	5,377,017
12 Oct 2021	53.28	53.49	52.40	52.58	52.58	3,830,579
11 Oct 2021	53.28	53.86	53.05	53.32	53.32	2,772,065
08 Oct 2021	54.48	54.69	52.84	53.25	53.25	5,286,654
07 Oct 2021	53.80	54.48	53.51	54.26	54.26	4,105,024
06 Oct 2021	53.01	53.57	52.68	53.47	53.47	3,063,674
05 Oct 2021	53.68	53.95	53.08	53.69	53.69	3,353,114
04 Oct 2021	53.75	54.01	52.92	53.34	53.34	4,091,805
01 Oct 2021	53.01	53.85	52.78	53.61	53.61	3,768,825
30 Sep 2021	53.55	53.65	52.06	52.73	52.73	4,859,104
29 Sep 2021	53.52	53.86	52.67	53.41	53.41	4,778,211
28 Sep 2021	52.81	53.56	52.73	53.37	53.37	4,103,643
27 Sep 2021	52.42	53.26	52.40	53.15	53.15	4,292,853
24 Sep 2021	52.02	52.76	52.00	52.65	52.65	6,315,968
23 Sep 2021	51.08	53.34	50.18	52.05	52.05	11,649,184
22 Sep 2021	50.55	50.63	49.64	50.31	50.31	5,756,425
21 Sep 2021	51.70	51.80	50.09	50.35	50.35	5,475,667
20 Sep 2021	50.10	51.74	50.08	51.13	51.13	8,217,150
17 Sep 2021	51.40	51.77	49.95	50.95	50.95	8,707,836
16 Sep 2021	50.79	51.49	50.62	51.39	51.39	5,478,035
15 Sep 2021	49.47	51.06	49.30	50.91	50.91	5,807,131
14 Sep 2021	50.09	50.13	49.25	49.39	49.39	5,554,982
13 Sep 2021	49.87	50.38	49.45	50.12	50.12	11,731,655
10 Sep 2021	49.13	49.25	48.16	48.27	48.27	4,062,407
09 Sep 2021	47.91	49.06	47.91	48.85	48.85	3,654,391
08 Sep 2021	48.58	48.77	47.73	48.09	48.09	3,880,891
07 Sep 2021	49.06	49.27	48.58	48.66	48.66	5,111,648
03 Sep 2021	49.20	49.67	49.11	49.23	49.23	5,029,966
02 Sep 2021	49.18	49.58	48.91	49.20	49.20	4,295,616
01 Sep 2021	49.43	49.66	49.02	49.04	49.04	3,568,170
31 Aug 2021	49.73	49.90	49.27	49.40	49.40	4,847,858
30 Aug 2021	49.45	50.21	48.86	49.75	49.75	5,722,687
27 Aug 2021	50.01	51.42	48.16	49.14	49.14	10,634,075
26 Aug 2021	51.95	52.04	51.25	51.47	51.47	4,156,322
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,806.90+16.74(+0.13%)

NZD/USD0.6815+0.0011(+0.16%)

ALL ORDS7,739.30+22.20(+0.29%)

OIL83.98+0.16(+0.19%)

GOLD1,822.30+5.80(+0.32%)

Dell Technologies Inc. (DELL)

NZX 50
12,806.90
+16.74(+0.13%)

NZD/USD
0.6815
+0.0011(+0.16%)

ALL ORDS
7,739.30
+22.20(+0.29%)

OIL
83.98
+0.16(+0.19%)

GOLD
1,822.30
+5.80(+0.32%)