TR4DER - Dell Inc. [DELL] Historical Prices

Dell Inc. - [Ticker: DELL]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	0.00 (0.00%)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DELL quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	35,931,600	51.38	51.88	48.31	50.88	00:00:00
2000-01-04	36,143,700	48.06	49.25	46.50	46.63	00:00:00
2000-01-05	51,134,200	47.00	50.06	46.88	49.94	00:00:00
2000-01-06	28,913,700	47.56	49.13	47.06	48.00	00:00:00
2000-01-07	45,193,000	47.06	47.98	44.88	46.19	00:00:00
2000-01-10	41,094,800	46.44	46.50	43.75	44.13	00:00:00
2000-01-11	33,892,500	43.56	44.63	42.50	42.81	00:00:00
2000-01-12	30,608,900	43.00	44.00	41.75	41.81	00:00:00
2000-01-13	33,030,000	43.06	43.69	42.63	43.13	00:00:00
2000-01-14	41,192,000	44.31	46.06	43.88	44.00	00:00:00
2000-01-18	32,465,000	43.88	44.00	41.94	42.06	00:00:00
2000-01-19	28,433,400	41.75	42.97	41.00	42.50	00:00:00
2000-01-20	27,533,900	43.69	44.44	42.50	43.75	00:00:00
2000-01-21	22,001,700	43.88	44.75	43.44	43.75	00:00:00
2000-01-24	30,987,500	42.55	43.13	41.31	41.56	00:00:00
2000-01-25	22,614,500	41.50	42.63	40.75	42.13	00:00:00
2000-01-26	22,359,500	41.06	42.00	39.50	40.38	00:00:00
2000-01-27	22,770,500	39.55	41.00	37.44	37.56	00:00:00
2000-01-28	50,129,400	37.88	39.56	37.06	37.25	00:00:00
2000-01-31	34,099,800	37.50	38.56	37.00	38.44	00:00:00
2000-02-01	28,727,000	38.56	39.13	37.50	38.94	00:00:00
2000-02-02	24,821,900	38.88	39.19	38.00	38.13	00:00:00
2000-02-03	28,688,100	38.38	38.88	38.13	38.50	00:00:00
2000-02-04	18,617,000	38.56	39.00	38.31	38.50	00:00:00
2000-02-07	20,531,100	38.50	38.63	37.48	37.63	00:00:00
2000-02-08	69,018,900	36.94	37.81	35.00	37.06	00:00:00
2000-02-09	30,260,300	36.31	37.17	35.50	35.56	00:00:00
2000-02-10	44,485,800	36.25	39.25	36.13	38.80	00:00:00
2000-02-11	43,769,400	39.38	39.38	36.81	36.88	00:00:00
2000-02-14	24,443,400	37.13	37.50	36.25	36.44	00:00:00
2000-02-15	28,243,700	36.44	38.06	36.00	37.88	00:00:00
2000-02-16	29,807,200	37.75	38.63	37.13	38.00	00:00:00
2000-02-17	44,101,900	38.31	40.69	37.45	40.69	00:00:00
2000-02-18	28,486,600	40.06	40.50	39.69	40.06	00:00:00
2000-02-22	23,891,600	39.63	40.13	38.00	39.81	00:00:00
2000-02-23	38,281,700	39.00	42.06	39.00	41.38	00:00:00
2000-02-24	61,460,000	41.50	43.44	41.06	42.38	00:00:00
2000-02-25	29,408,900	43.63	43.81	41.00	41.25	00:00:00
2000-02-28	28,549,100	40.25	41.13	39.50	41.00	00:00:00
2000-02-29	26,957,500	40.69	41.00	39.63	40.81	00:00:00
2000-03-01	56,355,200	40.19	43.19	39.94	43.02	00:00:00
2000-03-02	53,104,100	42.19	45.00	41.88	44.94	00:00:00
2000-03-03	51,882,000	45.02	47.13	44.75	46.25	00:00:00
2000-03-06	36,851,400	46.28	47.88	45.00	46.75	00:00:00
2000-03-07	28,300,300	46.81	47.00	45.25	45.75	00:00:00
2000-03-08	34,414,200	45.81	47.63	45.25	46.94	00:00:00
2000-03-09	71,243,900	46.63	50.63	46.50	50.44	00:00:00
2000-03-10	77,760,600	51.38	54.03	50.75	51.25	00:00:00
2000-03-13	76,383,000	52.25	56.00	51.63	54.75	00:00:00
2000-03-14	56,887,800	56.19	57.94	55.42	55.94	00:00:00
2000-03-15	39,282,800	55.88	55.94	53.38	53.69	00:00:00
2000-03-16	35,774,100	53.56	55.06	51.00	55.00	00:00:00
2000-03-17	29,863,900	54.75	56.81	53.89	56.44	00:00:00
2000-03-20	29,880,500	57.64	59.06	56.56	57.69	00:00:00
2000-03-21	23,523,100	57.50	58.31	56.56	58.00	00:00:00
2000-03-22	32,634,500	58.81	59.69	57.63	58.13	00:00:00
2000-03-23	21,374,200	57.00	58.25	55.63	57.50	00:00:00
2000-03-24	21,873,600	57.00	59.00	55.75	56.44	00:00:00
2000-03-27	28,125,300	56.50	59.13	55.31	57.88	00:00:00
2000-03-28	22,639,200	56.94	57.81	55.88	55.88	00:00:00
2000-03-29	31,643,700	55.75	55.81	53.19	53.81	00:00:00
2000-03-30	31,523,000	52.00	54.56	51.25	52.19	00:00:00
2000-03-31	38,121,200	52.81	55.25	52.19	53.94	00:00:00
2000-04-03	28,055,800	53.75	55.13	53.00	53.38	00:00:00
2000-04-04	52,214,400	53.94	55.88	48.00	54.31	00:00:00
2000-04-05	35,171,400	53.00	56.75	52.69	53.92	00:00:00
2000-04-06	37,435,000	55.31	56.88	50.00	51.56	00:00:00
2000-04-07	35,049,100	52.38	56.00	52.25	55.19	00:00:00
2000-04-10	20,394,400	54.94	56.63	54.25	54.44	00:00:00
2000-04-11	20,835,500	53.50	56.06	53.13	55.44	00:00:00
2000-04-12	27,431,900	54.50	55.00	51.19	51.38	00:00:00
2000-04-13	26,130,800	51.25	54.50	50.47	51.69	00:00:00
2000-04-14	36,016,600	50.50	51.25	47.00	47.63	00:00:00
2000-04-17	34,992,000	46.25	49.69	46.19	48.75	00:00:00
2000-04-18	33,760,600	48.94	51.69	48.63	50.50	00:00:00
2000-04-19	18,971,600	50.38	50.81	49.00	49.56	00:00:00
2000-04-20	14,823,900	49.38	50.31	49.38	49.94	00:00:00
2000-04-24	22,057,800	47.25	47.88	46.31	47.75	00:00:00
2000-04-25	21,770,600	48.56	51.50	48.31	51.13	00:00:00
2000-04-26	18,053,800	51.38	52.00	49.88	50.00	00:00:00
2000-04-27	20,114,400	48.38	52.06	48.38	51.75	00:00:00
2000-04-28	21,381,100	52.25	53.00	49.56	50.13	00:00:00
2000-05-01	23,757,000	50.69	51.25	49.00	51.06	00:00:00
2000-05-02	18,743,900	50.63	51.72	49.56	49.81	00:00:00
2000-05-03	16,465,900	49.63	49.75	47.81	49.31	00:00:00
2000-05-04	16,020,500	49.06	49.06	46.75	47.25	00:00:00
2000-05-05	22,155,200	47.50	49.88	47.25	49.88	00:00:00
2000-05-08	13,670,500	49.06	49.63	47.50	47.94	00:00:00
2000-05-09	19,677,200	48.06	48.06	46.19	46.81	00:00:00
2000-05-10	33,451,100	46.13	46.56	44.56	44.94	00:00:00
2000-05-11	29,455,800	45.19	45.38	43.44	44.69	00:00:00
2000-05-12	61,412,200	48.75	51.50	48.38	49.88	00:00:00
2000-05-15	22,997,800	49.44	50.63	47.56	50.56	00:00:00
2000-05-16	21,702,300	51.25	51.38	47.88	49.88	00:00:00
2000-05-17	13,104,800	49.02	49.63	47.94	49.13	00:00:00
2000-05-18	11,264,800	49.06	49.50	47.63	47.88	00:00:00
2000-05-19	16,613,300	46.63	47.69	46.44	46.94	00:00:00
2000-05-22	21,651,400	46.88	47.13	43.63	45.94	00:00:00
2000-05-23	15,210,300	45.81	46.98	43.75	43.94	00:00:00
2000-05-24	22,780,600	43.53	45.38	42.31	45.25	00:00:00
2000-05-25	21,063,100	45.50	47.00	43.31	43.75	00:00:00
2000-05-26	18,971,600	43.50	43.75	41.38	42.38	00:00:00
2000-05-30	34,247,800	42.50	44.30	42.00	44.00	00:00:00
2000-05-31	19,920,000	43.81	44.63	42.88	43.13	00:00:00
2000-06-01	30,213,300	44.00	44.13	42.38	43.13	00:00:00
2000-06-02	31,834,800	44.63	45.13	43.00	43.31	00:00:00
2000-06-05	26,332,800	42.69	43.31	41.94	42.75	00:00:00
2000-06-06	33,524,700	42.44	45.25	42.38	44.69	00:00:00
2000-06-07	14,770,900	44.75	45.56	43.88	45.25	00:00:00
2000-06-08	18,371,600	46.13	46.88	44.75	45.31	00:00:00
2000-06-09	13,561,600	45.63	46.06	44.44	45.06	00:00:00
2000-06-12	11,042,500	44.75	45.00	43.88	44.88	00:00:00
2000-06-13	17,213,000	44.88	45.31	44.13	45.06	00:00:00
2000-06-14	31,325,500	45.31	46.81	45.06	46.19	00:00:00
2000-06-15	21,335,300	46.13	47.50	45.63	46.94	00:00:00
2000-06-16	28,284,100	47.19	48.00	46.81	47.50	00:00:00
2000-06-19	27,585,800	47.19	49.69	47.19	49.56	00:00:00
2000-06-20	21,168,000	49.50	50.06	48.25	48.56	00:00:00
2000-06-21	18,407,300	48.38	50.31	48.38	50.00	00:00:00
2000-06-22	22,731,100	49.63	50.38	48.25	48.50	00:00:00
2000-06-23	17,955,600	48.56	49.06	47.25	47.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>