|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 13,254,900 | 35.95 | 36.00 | 35.30 | 35.38 | 00:00:00 | | 2004-10-14 | 11,016,800 | 35.43 | 35.59 | 35.01 | 35.04 | 00:00:00 | | 2004-10-15 | 13,713,200 | 35.21 | 35.65 | 35.13 | 35.37 | 00:00:00 | | 2004-10-18 | 10,115,900 | 35.37 | 35.85 | 35.32 | 35.77 | 00:00:00 | | 2004-10-19 | 13,893,600 | 35.87 | 36.28 | 35.68 | 35.72 | 00:00:00 | | 2004-10-20 | 13,433,700 | 35.66 | 35.76 | 35.25 | 35.37 | 00:00:00 | | 2004-10-21 | 17,749,500 | 35.55 | 35.66 | 35.05 | 35.44 | 00:00:00 | | 2004-10-22 | 14,766,400 | 35.43 | 35.70 | 34.96 | 35.01 | 00:00:00 | | 2004-10-25 | 12,382,800 | 35.01 | 35.19 | 34.55 | 34.56 | 00:00:00 | | 2004-10-26 | 22,184,300 | 34.64 | 34.83 | 33.85 | 34.25 | 00:00:00 | | 2004-10-27 | 19,026,700 | 34.14 | 34.85 | 34.07 | 34.59 | 00:00:00 | | 2004-10-28 | 19,835,700 | 34.65 | 34.90 | 34.21 | 34.63 | 00:00:00 | | 2004-10-29 | 23,154,200 | 34.92 | 35.14 | 34.82 | 35.06 | 00:00:00 | | 2004-11-01 | 22,994,800 | 35.26 | 35.53 | 34.82 | 35.06 | 00:00:00 | | 2004-11-02 | 17,938,500 | 35.33 | 35.99 | 35.22 | 35.62 | 00:00:00 | | 2004-11-03 | 23,185,600 | 35.91 | 36.48 | 35.89 | 36.36 | 00:00:00 | | 2004-11-04 | 17,495,600 | 36.26 | 36.81 | 36.24 | 36.81 | 00:00:00 | | 2004-11-05 | 22,900,300 | 37.00 | 37.54 | 36.71 | 37.49 | 00:00:00 | | 2004-11-08 | 18,774,000 | 37.20 | 37.76 | 37.17 | 37.68 | 00:00:00 | | 2004-11-09 | 13,931,000 | 37.57 | 37.80 | 37.40 | 37.43 | 00:00:00 | | 2004-11-10 | 17,642,400 | 37.10 | 37.39 | 36.74 | 36.85 | 00:00:00 | | 2004-11-11 | 25,517,700 | 36.98 | 37.45 | 36.84 | 37.25 | 00:00:00 | | 2004-11-12 | 77,465,400 | 38.84 | 40.53 | 38.69 | 40.44 | 00:00:00 | | 2004-11-15 | 25,265,600 | 40.13 | 40.80 | 39.73 | 40.70 | 00:00:00 | | 2004-11-16 | 27,033,000 | 40.04 | 40.67 | 39.79 | 40.40 | 00:00:00 | | 2004-11-17 | 31,201,600 | 40.31 | 40.97 | 40.07 | 40.20 | 00:00:00 | | 2004-11-18 | 18,117,700 | 40.03 | 40.50 | 40.00 | 40.24 | 00:00:00 | | 2004-11-19 | 12,951,200 | 40.25 | 40.39 | 39.81 | 39.97 | 00:00:00 | | 2004-11-22 | 11,638,400 | 39.85 | 40.25 | 39.75 | 40.20 | 00:00:00 | | 2004-11-23 | 13,167,100 | 39.91 | 40.52 | 39.80 | 40.41 | 00:00:00 | | 2004-11-24 | 10,600,100 | 40.54 | 40.79 | 40.39 | 40.76 | 00:00:00 | | 2004-11-26 | 4,882,000 | 40.50 | 41.00 | 40.47 | 40.58 | 00:00:00 | | 2004-11-29 | 10,433,800 | 40.57 | 40.97 | 40.45 | 40.82 | 00:00:00 | | 2004-11-30 | 16,552,500 | 40.83 | 40.92 | 40.15 | 40.52 | 00:00:00 | | 2004-12-01 | 18,599,300 | 40.35 | 41.58 | 40.13 | 41.36 | 00:00:00 | | 2004-12-02 | 12,462,600 | 41.02 | 41.77 | 40.95 | 41.45 | 00:00:00 | | 2004-12-03 | 16,070,600 | 41.95 | 42.00 | 41.52 | 41.65 | 00:00:00 | | 2004-12-06 | 10,298,100 | 41.61 | 41.98 | 41.30 | 41.65 | 00:00:00 | | 2004-12-07 | 12,256,900 | 41.66 | 41.91 | 41.18 | 41.31 | 00:00:00 | | 2004-12-08 | 13,716,700 | 41.43 | 41.90 | 41.25 | 41.86 | 00:00:00 | | 2004-12-09 | 16,266,100 | 41.53 | 42.57 | 41.45 | 42.18 | 00:00:00 | | 2004-12-10 | 10,510,500 | 42.14 | 42.28 | 41.81 | 42.09 | 00:00:00 | | 2004-12-13 | 10,427,600 | 42.09 | 42.39 | 41.82 | 42.38 | 00:00:00 | | 2004-12-14 | 9,813,800 | 42.35 | 42.45 | 42.09 | 42.33 | 00:00:00 | | 2004-12-15 | 14,892,400 | 42.33 | 42.55 | 42.12 | 42.19 | 00:00:00 | | 2004-12-16 | 12,288,400 | 42.08 | 42.44 | 41.93 | 42.27 | 00:00:00 | | 2004-12-17 | 20,484,000 | 41.93 | 42.33 | 41.43 | 41.43 | 00:00:00 | | 2004-12-20 | 12,771,800 | 41.57 | 42.04 | 41.32 | 41.53 | 00:00:00 | | 2004-12-21 | 11,647,200 | 41.70 | 41.82 | 41.30 | 41.61 | 00:00:00 | | 2004-12-22 | 9,784,600 | 41.39 | 41.97 | 41.28 | 41.77 | 00:00:00 | | 2004-12-23 | 5,977,700 | 41.72 | 42.02 | 41.59 | 41.75 | 00:00:00 | | 2004-12-27 | 8,992,600 | 41.80 | 42.17 | 41.62 | 41.74 | 00:00:00 | | 2004-12-28 | 7,216,400 | 41.76 | 42.06 | 41.74 | 41.99 | 00:00:00 | | 2004-12-29 | 8,967,800 | 41.74 | 42.31 | 41.74 | 42.22 | 00:00:00 | | 2004-12-30 | 6,692,500 | 42.22 | 42.31 | 41.96 | 41.99 | 00:00:00 | | 2004-12-31 | 6,100,800 | 42.04 | 42.44 | 41.98 | 42.14 | 00:00:00 | | 2005-01-03 | 14,793,100 | 42.09 | 42.30 | 41.65 | 41.79 | 00:00:00 | | 2005-01-04 | 20,134,800 | 41.54 | 41.66 | 40.52 | 40.52 | 00:00:00 | | 2005-01-05 | 13,732,300 | 40.41 | 41.00 | 40.22 | 40.25 | 00:00:00 | | 2005-01-06 | 11,579,900 | 40.48 | 40.70 | 40.17 | 40.18 | 00:00:00 | | 2005-01-07 | 13,115,900 | 40.56 | 40.65 | 40.13 | 40.19 | 00:00:00 | | 2005-01-10 | 13,547,700 | 40.15 | 41.20 | 40.01 | 40.97 | 00:00:00 | | 2005-01-11 | 12,584,900 | 40.66 | 41.20 | 40.61 | 41.08 | 00:00:00 | | 2005-01-12 | 13,831,200 | 41.39 | 41.40 | 40.52 | 40.93 | 00:00:00 | | 2005-01-13 | 10,153,800 | 40.84 | 40.94 | 40.21 | 40.29 | 00:00:00 | | 2005-01-14 | 9,692,900 | 40.27 | 40.45 | 40.16 | 40.29 | 00:00:00 | | 2005-01-18 | 17,903,600 | 39.99 | 40.52 | 39.77 | 40.30 | 00:00:00 | | 2005-01-19 | 13,921,000 | 40.30 | 40.54 | 39.99 | 40.06 | 00:00:00 | | 2005-01-20 | 12,967,200 | 40.01 | 40.48 | 39.88 | 40.10 | 00:00:00 | | 2005-01-21 | 11,984,400 | 40.12 | 40.25 | 39.99 | 40.04 | 00:00:00 | | 2005-01-24 | 13,221,600 | 40.10 | 40.58 | 40.00 | 40.00 | 00:00:00 | | 2005-01-25 | 11,115,000 | 40.17 | 40.76 | 40.07 | 40.35 | 00:00:00 | | 2005-01-26 | 10,767,200 | 40.64 | 40.85 | 40.44 | 40.45 | 00:00:00 | | 2005-01-27 | 13,207,600 | 40.36 | 40.98 | 40.24 | 40.78 | 00:00:00 | | 2005-01-28 | 13,666,300 | 40.78 | 41.14 | 40.73 | 41.06 | 00:00:00 | | 2005-01-31 | 13,023,700 | 41.26 | 41.78 | 41.25 | 41.76 | 00:00:00 | | 2005-02-01 | 11,839,200 | 41.77 | 41.85 | 41.54 | 41.62 | 00:00:00 | | 2005-02-02 | 10,468,100 | 41.71 | 41.75 | 41.21 | 41.45 | 00:00:00 | | 2005-02-03 | 11,304,600 | 41.09 | 41.55 | 41.04 | 41.17 | 00:00:00 | | 2005-02-04 | 10,651,800 | 41.05 | 41.60 | 41.00 | 41.51 | 00:00:00 | | 2005-02-07 | 7,601,900 | 41.48 | 41.75 | 41.20 | 41.44 | 00:00:00 | | 2005-02-08 | 12,085,500 | 41.51 | 41.78 | 40.88 | 41.02 | 00:00:00 | | 2005-02-09 | 13,874,600 | 41.41 | 41.83 | 40.91 | 40.99 | 00:00:00 | | 2005-02-10 | 23,327,300 | 41.24 | 41.68 | 40.95 | 41.57 | 00:00:00 | | 2005-02-11 | 48,754,400 | 39.76 | 40.22 | 39.48 | 39.99 | 00:00:00 | | 2005-02-14 | 17,319,100 | 39.83 | 40.05 | 39.52 | 39.56 | 00:00:00 | | 2005-02-15 | 20,151,700 | 39.69 | 40.39 | 39.60 | 40.20 | 00:00:00 | | 2005-02-16 | 21,410,400 | 40.05 | 40.89 | 40.05 | 40.60 | 00:00:00 | | 2005-02-17 | 19,668,000 | 40.48 | 40.72 | 40.20 | 40.34 | 00:00:00 | | 2005-02-18 | 18,526,500 | 40.25 | 40.56 | 40.10 | 40.55 | 00:00:00 | | 2005-02-22 | 22,168,400 | 40.33 | 40.69 | 40.20 | 40.31 | 00:00:00 | | 2005-02-23 | 24,764,000 | 40.38 | 40.48 | 39.53 | 39.90 | 00:00:00 | | 2005-02-24 | 15,739,600 | 39.85 | 40.29 | 39.60 | 40.21 | 00:00:00 | | 2005-02-25 | 10,759,300 | 40.13 | 40.33 | 39.88 | 40.20 | 00:00:00 | | 2005-02-28 | 20,046,900 | 40.15 | 40.29 | 39.75 | 40.09 | 00:00:00 | | 2005-03-01 | 14,001,200 | 40.16 | 40.53 | 40.09 | 40.40 | 00:00:00 | | 2005-03-02 | 11,323,600 | 40.32 | 40.75 | 40.19 | 40.29 | 00:00:00 | | 2005-03-03 | 17,142,700 | 40.23 | 40.39 | 39.95 | 40.00 | 00:00:00 | | 2005-03-04 | 18,794,200 | 40.44 | 40.93 | 40.32 | 40.87 | 00:00:00 | | 2005-03-07 | 16,400,500 | 40.63 | 40.85 | 40.33 | 40.49 | 00:00:00 | | 2005-03-08 | 11,266,300 | 40.30 | 40.61 | 40.20 | 40.22 | 00:00:00 | | 2005-03-09 | 11,660,300 | 40.21 | 40.48 | 39.99 | 40.16 | 00:00:00 | | 2005-03-10 | 12,563,200 | 40.16 | 40.30 | 39.81 | 40.17 | 00:00:00 | | 2005-03-11 | 17,618,200 | 40.46 | 40.46 | 39.50 | 39.71 | 00:00:00 | | 2005-03-14 | 18,208,700 | 39.68 | 39.80 | 39.16 | 39.50 | 00:00:00 | | 2005-03-15 | 14,045,600 | 39.51 | 39.58 | 39.00 | 39.06 | 00:00:00 | | 2005-03-16 | 15,539,000 | 38.95 | 39.20 | 38.60 | 38.70 | 00:00:00 | | 2005-03-17 | 16,566,800 | 38.65 | 38.73 | 38.14 | 38.20 | 00:00:00 | | 2005-03-18 | 19,067,000 | 38.21 | 38.66 | 38.02 | 38.50 | 00:00:00 | | 2005-03-21 | 14,381,500 | 38.51 | 38.57 | 37.96 | 38.42 | 00:00:00 | | 2005-03-22 | 13,137,500 | 38.32 | 38.70 | 38.04 | 38.04 | 00:00:00 | | 2005-03-23 | 12,613,600 | 38.05 | 38.62 | 38.04 | 38.43 | 00:00:00 | | 2005-03-24 | 12,037,500 | 38.47 | 38.90 | 38.30 | 38.38 | 00:00:00 | | 2005-03-28 | 10,304,100 | 38.50 | 38.62 | 38.12 | 38.18 | 00:00:00 | | 2005-03-29 | 10,815,000 | 38.13 | 38.45 | 37.99 | 38.14 | 00:00:00 | | 2005-03-30 | 10,980,200 | 38.13 | 38.73 | 37.85 | 38.55 | 00:00:00 | | 2005-03-31 | 13,003,300 | 38.47 | 38.95 | 38.29 | 38.42 | 00:00:00 | | 2005-04-01 | 15,541,500 | 38.53 | 38.61 | 38.02 | 38.03 | 00:00:00 | | 2005-04-04 | 16,324,600 | 38.04 | 38.95 | 38.01 | 38.68 | 00:00:00 | | 2005-04-05 | 12,251,700 | 38.65 | 39.16 | 38.65 | 39.13 | 00:00:00 | | 2005-04-06 | 27,468,700 | 39.10 | 39.15 | 37.92 | 38.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
