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
2004-04-22	18,421,600	34.51	35.65	34.45	35.40	00:00:00
2004-04-23	14,018,900	35.56	36.05	35.38	35.96	00:00:00
2004-04-26	11,376,400	36.00	36.19	35.49	35.71	00:00:00
2004-04-27	17,832,500	35.91	36.33	35.79	36.31	00:00:00
2004-04-28	14,524,500	36.10	36.33	35.57	35.65	00:00:00
2004-04-29	15,747,500	35.74	35.98	35.00	35.29	00:00:00
2004-04-30	14,515,000	35.34	35.47	34.65	34.78	00:00:00
2004-05-03	14,656,100	34.82	35.22	34.41	34.89	00:00:00
2004-05-04	14,109,500	34.81	35.68	34.63	35.31	00:00:00
2004-05-05	15,112,900	35.74	35.96	35.40	35.71	00:00:00
2004-05-06	10,217,800	35.50	35.83	35.38	35.48	00:00:00
2004-05-07	18,738,100	35.44	36.25	35.35	35.76	00:00:00
2004-05-10	19,406,800	35.61	36.16	35.26	36.07	00:00:00
2004-05-11	19,853,400	36.32	36.75	36.19	36.66	00:00:00
2004-05-12	24,174,200	36.39	36.55	35.52	36.45	00:00:00
2004-05-13	34,876,700	36.11	36.23	35.37	35.80	00:00:00
2004-05-14	33,467,000	34.63	34.91	34.45	34.72	00:00:00
2004-05-17	20,260,900	34.10	34.47	34.08	34.31	00:00:00
2004-05-18	14,713,200	34.56	34.72	34.26	34.36	00:00:00
2004-05-19	17,360,900	34.63	34.69	34.05	34.05	00:00:00
2004-05-20	13,298,800	34.24	34.56	34.01	34.19	00:00:00
2004-05-21	13,214,400	34.39	34.64	34.21	34.62	00:00:00
2004-05-24	12,864,900	34.77	34.85	34.38	34.50	00:00:00
2004-05-25	16,036,000	34.33	35.50	34.27	35.33	00:00:00
2004-05-26	12,533,800	35.23	35.46	35.04	35.34	00:00:00
2004-05-27	14,599,100	35.45	35.55	34.76	35.13	00:00:00
2004-05-28	11,009,800	35.27	35.36	34.92	35.24	00:00:00
2004-06-01	10,364,900	35.11	35.43	34.93	35.21	00:00:00
2004-06-02	15,350,900	35.26	35.88	34.96	35.67	00:00:00
2004-06-03	13,300,200	35.55	35.65	35.16	35.20	00:00:00
2004-06-04	12,239,800	35.45	35.55	34.96	35.00	00:00:00
2004-06-07	15,115,400	35.04	35.26	34.83	35.26	00:00:00
2004-06-08	9,853,300	35.10	35.38	34.95	35.35	00:00:00
2004-06-09	8,808,400	35.10	35.22	34.80	34.87	00:00:00
2004-06-10	7,937,100	34.99	35.24	34.96	35.10	00:00:00
2004-06-14	11,716,400	35.01	35.40	34.90	35.05	00:00:00
2004-06-15	20,527,600	35.38	36.01	35.26	35.68	00:00:00
2004-06-16	13,382,400	35.55	35.64	35.30	35.39	00:00:00
2004-06-17	14,080,100	35.25	35.29	34.64	34.76	00:00:00
2004-06-18	19,336,500	34.66	35.10	34.56	34.81	00:00:00
2004-06-21	13,243,900	35.12	35.26	34.56	34.62	00:00:00
2004-06-22	12,743,800	34.54	35.06	34.45	35.05	00:00:00
2004-06-23	13,302,700	35.00	35.30	34.76	35.23	00:00:00
2004-06-24	10,931,400	35.18	35.27	34.82	34.92	00:00:00
2004-06-25	23,194,900	34.91	36.04	34.85	36.02	00:00:00
2004-06-28	12,132,200	35.58	35.71	35.11	35.31	00:00:00
2004-06-29	12,548,400	35.11	35.76	35.08	35.65	00:00:00
2004-06-30	14,563,300	35.61	36.00	35.35	35.82	00:00:00
2004-07-01	14,732,200	35.80	35.95	35.09	35.54	00:00:00
2004-07-02	11,663,400	35.42	35.54	34.83	35.13	00:00:00
2004-07-06	15,158,100	35.00	35.13	34.80	34.93	00:00:00
2004-07-07	12,006,900	35.00	35.45	34.98	35.21	00:00:00
2004-07-08	13,298,600	35.13	35.49	34.97	35.10	00:00:00
2004-07-09	17,829,100	35.28	35.98	35.20	35.94	00:00:00
2004-07-12	13,460,300	35.59	35.65	35.25	35.48	00:00:00
2004-07-13	12,037,800	35.55	35.63	35.21	35.40	00:00:00
2004-07-14	18,935,600	35.08	35.29	34.78	34.84	00:00:00
2004-07-15	14,100,500	35.03	35.19	34.83	34.87	00:00:00
2004-07-16	25,075,800	35.75	35.85	35.34	35.42	00:00:00
2004-07-19	13,666,200	35.35	35.85	35.05	35.67	00:00:00
2004-07-20	12,193,400	35.63	36.00	35.58	36.00	00:00:00
2004-07-21	14,150,200	35.91	36.18	35.43	35.51	00:00:00
2004-07-22	11,795,500	35.45	35.84	35.26	35.70	00:00:00
2004-07-23	11,366,100	35.54	35.66	34.99	35.14	00:00:00
2004-07-26	11,057,800	35.15	35.57	35.07	35.34	00:00:00
2004-07-27	11,990,500	35.63	35.69	35.11	35.37	00:00:00
2004-07-28	10,478,300	35.31	35.57	35.00	35.35	00:00:00
2004-07-29	12,192,900	35.78	35.80	35.19	35.26	00:00:00
2004-07-30	11,318,900	35.25	35.79	35.24	35.47	00:00:00
2004-08-02	12,629,100	35.30	35.77	35.23	35.47	00:00:00
2004-08-03	10,058,800	35.38	35.44	35.10	35.17	00:00:00
2004-08-04	9,158,700	35.12	35.52	34.98	35.30	00:00:00
2004-08-05	10,906,300	35.35	35.50	34.70	34.78	00:00:00
2004-08-06	14,845,300	34.67	34.74	34.14	34.14	00:00:00
2004-08-09	12,090,500	34.37	34.46	34.02	34.07	00:00:00
2004-08-10	12,115,200	34.30	34.35	33.76	34.32	00:00:00
2004-08-11	20,336,200	33.74	33.79	32.97	33.57	00:00:00
2004-08-12	43,967,000	32.90	33.56	32.71	33.12	00:00:00
2004-08-13	41,248,000	34.26	35.05	34.21	34.51	00:00:00
2004-08-16	14,024,700	34.56	34.93	34.25	34.79	00:00:00
2004-08-17	16,068,000	34.73	34.93	34.34	34.83	00:00:00
2004-08-18	9,597,100	34.72	35.38	34.70	35.08	00:00:00
2004-08-19	18,887,500	35.06	35.17	34.66	34.70	00:00:00
2004-08-20	13,490,600	34.74	34.98	34.44	34.86	00:00:00
2004-08-23	10,361,100	34.83	35.11	34.72	34.95	00:00:00
2004-08-24	9,794,900	35.01	35.18	34.89	35.08	00:00:00
2004-08-25	9,475,700	35.03	35.40	34.97	35.34	00:00:00
2004-08-26	7,041,800	35.20	35.38	35.11	35.19	00:00:00
2004-08-27	6,281,200	35.23	35.50	35.17	35.20	00:00:00
2004-08-30	6,312,200	35.14	35.42	35.09	35.12	00:00:00
2004-08-31	10,146,800	35.15	35.21	34.65	34.84	00:00:00
2004-09-01	12,208,700	34.58	35.47	34.56	35.47	00:00:00
2004-09-02	9,849,200	35.41	35.52	35.14	35.52	00:00:00
2004-09-03	11,527,700	35.14	35.31	34.91	35.25	00:00:00
2004-09-07	17,495,200	35.33	35.55	35.04	35.21	00:00:00
2004-09-08	14,445,900	35.28	35.65	35.12	35.46	00:00:00
2004-09-09	14,394,900	35.60	35.95	35.36	35.69	00:00:00
2004-09-10	14,631,400	35.63	36.14	35.59	36.01	00:00:00
2004-09-13	13,038,100	36.03	36.77	35.85	36.18	00:00:00
2004-09-14	9,183,700	36.12	36.31	35.92	36.02	00:00:00
2004-09-15	12,533,000	35.88	36.00	35.29	35.41	00:00:00
2004-09-16	8,244,600	35.33	35.75	34.59	35.56	00:00:00
2004-09-17	12,622,200	35.61	35.91	35.50	35.54	00:00:00
2004-09-20	10,134,800	35.55	36.01	35.46	35.63	00:00:00
2004-09-21	8,382,100	35.67	35.83	35.55	35.79	00:00:00
2004-09-22	10,709,700	35.67	35.68	35.03	35.07	00:00:00
2004-09-23	11,788,700	35.14	35.25	34.75	34.90	00:00:00
2004-09-24	11,599,300	35.02	35.36	34.97	35.05	00:00:00
2004-09-27	11,837,900	34.75	35.39	34.72	35.08	00:00:00
2004-09-28	11,524,300	35.31	35.55	35.09	35.45	00:00:00
2004-09-29	11,481,200	35.48	35.59	34.41	35.44	00:00:00
2004-09-30	12,265,600	35.48	35.72	35.45	35.60	00:00:00
2004-10-01	16,168,300	35.70	36.33	35.65	36.01	00:00:00
2004-10-04	20,357,100	36.14	36.55	35.61	35.66	00:00:00
2004-10-05	15,721,600	35.59	36.23	35.53	36.10	00:00:00
2004-10-06	13,457,400	36.27	36.67	36.07	36.66	00:00:00
2004-10-07	9,158,800	36.68	36.89	36.15	36.22	00:00:00
2004-10-08	8,209,400	36.19	36.53	35.85	36.01	00:00:00
2004-10-11	7,866,000	35.96	36.08	35.65	35.68	00:00:00
2004-10-12	10,119,300	35.34	35.80	35.28	35.74	00:00:00
2004-10-13	13,254,900	35.95	36.00	35.30	35.38	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 > >>