|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 27,468,700 | 39.10 | 39.15 | 37.92 | 38.15 | 00:00:00 | 2005-04-07 | 18,571,500 | 38.41 | 38.56 | 37.92 | 38.50 | 00:00:00 | 2005-04-08 | 13,330,900 | 38.69 | 38.70 | 38.10 | 38.18 | 00:00:00 | 2005-04-11 | 11,249,700 | 38.27 | 38.34 | 37.73 | 37.89 | 00:00:00 | 2005-04-12 | 21,964,300 | 37.85 | 37.92 | 37.21 | 37.61 | 00:00:00 | 2005-04-13 | 15,228,600 | 37.53 | 37.69 | 36.89 | 36.91 | 00:00:00 | 2005-04-14 | 23,239,200 | 36.95 | 37.03 | 36.08 | 36.18 | 00:00:00 | 2005-04-15 | 22,655,500 | 35.46 | 36.06 | 35.34 | 35.56 | 00:00:00 | 2005-04-18 | 13,937,600 | 35.36 | 35.85 | 35.29 | 35.37 | 00:00:00 | 2005-04-19 | 15,017,300 | 35.59 | 35.95 | 35.47 | 35.62 | 00:00:00 | 2005-04-20 | 20,709,900 | 36.60 | 36.80 | 35.94 | 35.99 | 00:00:00 | 2005-04-21 | 13,259,300 | 36.46 | 36.93 | 36.20 | 36.85 | 00:00:00 | 2005-04-22 | 11,366,600 | 36.72 | 36.80 | 36.08 | 36.31 | 00:00:00 | 2005-04-25 | 10,708,500 | 36.60 | 36.85 | 36.41 | 36.71 | 00:00:00 | 2005-04-26 | 20,859,700 | 36.51 | 36.66 | 35.50 | 35.52 | 00:00:00 | 2005-04-27 | 27,531,100 | 35.34 | 35.50 | 34.80 | 34.83 | 00:00:00 | 2005-04-28 | 18,668,300 | 34.85 | 35.25 | 34.60 | 34.92 | 00:00:00 | 2005-04-29 | 23,647,200 | 35.08 | 35.15 | 34.40 | 34.83 | 00:00:00 | 2005-05-02 | 21,496,600 | 34.87 | 35.61 | 34.83 | 34.96 | 00:00:00 | 2005-05-03 | 28,856,800 | 34.99 | 35.99 | 34.99 | 35.75 | 00:00:00 | 2005-05-04 | 22,010,100 | 35.91 | 36.89 | 35.62 | 36.83 | 00:00:00 | 2005-05-05 | 21,620,500 | 36.95 | 37.14 | 36.64 | 37.02 | 00:00:00 | 2005-05-06 | 10,792,300 | 37.23 | 37.40 | 36.96 | 37.15 | 00:00:00 | 2005-05-09 | 13,433,100 | 37.20 | 37.26 | 36.50 | 36.87 | 00:00:00 | 2005-05-10 | 11,319,400 | 36.80 | 36.83 | 36.12 | 36.47 | 00:00:00 | 2005-05-11 | 11,994,600 | 36.22 | 36.90 | 36.07 | 36.54 | 00:00:00 | 2005-05-12 | 21,738,100 | 36.65 | 37.10 | 36.52 | 36.61 | 00:00:00 | 2005-05-13 | 56,146,700 | 37.87 | 39.44 | 37.75 | 39.33 | 00:00:00 | 2005-05-16 | 17,379,700 | 39.13 | 39.51 | 38.95 | 39.35 | 00:00:00 | 2005-05-17 | 15,548,700 | 39.15 | 39.77 | 38.95 | 39.73 | 00:00:00 | 2005-05-18 | 16,012,500 | 39.67 | 39.97 | 39.40 | 39.60 | 00:00:00 | 2005-05-19 | 12,852,300 | 39.71 | 40.00 | 39.38 | 39.99 | 00:00:00 | 2005-05-20 | 12,592,600 | 39.95 | 40.02 | 39.40 | 39.99 | 00:00:00 | 2005-05-23 | 14,202,500 | 39.89 | 40.25 | 39.69 | 39.99 | 00:00:00 | 2005-05-24 | 12,214,900 | 39.84 | 40.25 | 39.75 | 40.25 | 00:00:00 | 2005-05-25 | 10,408,600 | 40.17 | 40.31 | 39.89 | 40.23 | 00:00:00 | 2005-05-26 | 10,644,200 | 40.40 | 40.56 | 40.20 | 40.40 | 00:00:00 | 2005-05-27 | 8,142,000 | 40.33 | 40.45 | 40.20 | 40.31 | 00:00:00 | 2005-05-31 | 13,515,000 | 40.23 | 40.30 | 39.89 | 39.93 | 00:00:00 | 2005-06-01 | 15,690,900 | 39.81 | 40.71 | 39.78 | 40.30 | 00:00:00 | 2005-06-02 | 9,884,400 | 40.10 | 40.68 | 40.08 | 40.60 | 00:00:00 | 2005-06-03 | 12,056,100 | 40.55 | 40.85 | 39.99 | 40.16 | 00:00:00 | 2005-06-06 | 13,735,500 | 40.12 | 40.89 | 40.03 | 40.68 | 00:00:00 | 2005-06-07 | 15,095,100 | 40.46 | 40.84 | 40.24 | 40.39 | 00:00:00 | 2005-06-08 | 10,501,600 | 40.46 | 40.70 | 40.21 | 40.41 | 00:00:00 | 2005-06-09 | 17,564,700 | 40.26 | 40.49 | 39.96 | 40.33 | 00:00:00 | 2005-06-10 | 16,725,400 | 40.26 | 40.30 | 39.41 | 39.63 | 00:00:00 | 2005-06-13 | 12,750,800 | 39.59 | 40.23 | 39.59 | 39.98 | 00:00:00 | 2005-06-14 | 9,510,300 | 39.99 | 40.20 | 39.91 | 40.08 | 00:00:00 | 2005-06-15 | 16,628,000 | 40.25 | 40.71 | 39.92 | 40.66 | 00:00:00 | 2005-06-16 | 12,787,300 | 40.58 | 40.95 | 40.51 | 40.77 | 00:00:00 | 2005-06-17 | 22,461,300 | 41.02 | 41.22 | 40.54 | 40.75 | 00:00:00 | 2005-06-20 | 13,358,700 | 40.50 | 40.69 | 40.19 | 40.45 | 00:00:00 | 2005-06-21 | 11,447,600 | 40.32 | 40.53 | 40.17 | 40.42 | 00:00:00 | 2005-06-22 | 10,380,000 | 40.62 | 40.64 | 40.21 | 40.45 | 00:00:00 | 2005-06-23 | 14,976,400 | 40.51 | 40.55 | 39.83 | 39.86 | 00:00:00 | 2005-06-24 | 14,245,700 | 39.76 | 40.08 | 39.49 | 39.49 | 00:00:00 | 2005-06-27 | 10,066,600 | 39.30 | 39.68 | 39.14 | 39.27 | 00:00:00 | 2005-06-28 | 9,563,100 | 39.19 | 39.75 | 39.06 | 39.55 | 00:00:00 | 2005-06-29 | 10,046,600 | 39.67 | 39.98 | 39.38 | 39.57 | 00:00:00 | 2005-06-30 | 14,791,000 | 39.43 | 39.90 | 39.41 | 39.46 | 00:00:00 | 2005-07-01 | 8,732,100 | 39.62 | 39.66 | 39.20 | 39.34 | 00:00:00 | 2005-07-05 | 10,499,500 | 39.10 | 39.99 | 39.05 | 39.85 | 00:00:00 | 2005-07-06 | 10,090,000 | 39.61 | 39.90 | 39.43 | 39.44 | 00:00:00 | 2005-07-07 | 10,830,200 | 39.11 | 39.57 | 39.02 | 39.44 | 00:00:00 | 2005-07-08 | 10,283,100 | 39.37 | 39.86 | 39.16 | 39.79 | 00:00:00 | 2005-07-11 | 11,766,900 | 39.80 | 39.99 | 39.48 | 39.93 | 00:00:00 | 2005-07-12 | 10,941,200 | 39.70 | 40.01 | 39.64 | 39.78 | 00:00:00 | 2005-07-13 | 13,056,200 | 39.71 | 40.46 | 39.61 | 40.39 | 00:00:00 | 2005-07-14 | 13,766,600 | 40.43 | 40.82 | 40.22 | 40.73 | 00:00:00 | 2005-07-15 | 12,357,700 | 40.79 | 41.09 | 40.73 | 40.96 | 00:00:00 | 2005-07-18 | 9,338,000 | 40.59 | 40.91 | 40.45 | 40.64 | 00:00:00 | 2005-07-19 | 16,511,200 | 40.94 | 41.75 | 40.90 | 41.42 | 00:00:00 | 2005-07-20 | 9,974,700 | 41.00 | 41.99 | 40.90 | 41.54 | 00:00:00 | 2005-07-21 | 10,074,300 | 41.48 | 41.50 | 40.99 | 41.25 | 00:00:00 | 2005-07-22 | 8,048,400 | 41.18 | 41.43 | 40.97 | 41.29 | 00:00:00 | 2005-07-25 | 8,160,500 | 41.24 | 41.47 | 41.11 | 41.28 | 00:00:00 | 2005-07-26 | 7,596,000 | 41.29 | 41.47 | 41.17 | 41.31 | 00:00:00 | 2005-07-27 | 7,451,600 | 41.42 | 41.50 | 41.06 | 41.36 | 00:00:00 | 2005-07-28 | 9,455,400 | 41.43 | 41.43 | 40.88 | 40.96 | 00:00:00 | 2005-07-29 | 10,750,200 | 40.85 | 40.95 | 40.42 | 40.47 | 00:00:00 | 2005-08-01 | 8,706,900 | 40.62 | 40.95 | 40.30 | 40.52 | 00:00:00 | 2005-08-02 | 8,456,000 | 40.86 | 41.02 | 40.52 | 40.84 | 00:00:00 | 2005-08-03 | 9,343,700 | 40.73 | 40.75 | 40.33 | 40.53 | 00:00:00 | 2005-08-04 | 15,439,900 | 40.34 | 40.53 | 39.74 | 39.83 | 00:00:00 | 2005-08-05 | 10,442,400 | 39.95 | 40.23 | 39.67 | 39.67 | 00:00:00 | 2005-08-08 | 14,263,100 | 39.91 | 40.00 | 39.47 | 39.72 | 00:00:00 | 2005-08-09 | 12,138,300 | 39.86 | 40.17 | 39.76 | 39.88 | 00:00:00 | 2005-08-10 | 15,043,900 | 40.15 | 40.49 | 39.70 | 39.73 | 00:00:00 | 2005-08-11 | 35,193,500 | 39.94 | 40.03 | 39.21 | 39.58 | 00:00:00 | 2005-08-12 | 96,286,500 | 36.56 | 36.66 | 36.10 | 36.64 | 00:00:00 | 2005-08-15 | 32,269,900 | 36.55 | 36.64 | 36.34 | 36.58 | 00:00:00 | 2005-08-16 | 27,490,400 | 36.55 | 36.84 | 36.50 | 36.70 | 00:00:00 | 2005-08-17 | 25,790,700 | 36.72 | 37.13 | 36.67 | 36.92 | 00:00:00 | 2005-08-18 | 20,721,200 | 36.84 | 37.05 | 36.70 | 36.74 | 00:00:00 | 2005-08-19 | 19,986,900 | 36.80 | 36.86 | 36.36 | 36.39 | 00:00:00 | 2005-08-22 | 20,814,900 | 36.50 | 36.85 | 36.15 | 36.28 | 00:00:00 | 2005-08-23 | 24,602,400 | 36.10 | 36.51 | 35.73 | 35.73 | 00:00:00 | 2005-08-24 | 26,218,900 | 35.68 | 35.75 | 35.28 | 35.38 | 00:00:00 | 2005-08-25 | 18,717,300 | 35.50 | 35.75 | 35.43 | 35.48 | 00:00:00 | 2005-08-26 | 15,138,900 | 35.51 | 35.62 | 35.31 | 35.32 | 00:00:00 | 2005-08-29 | 11,554,500 | 35.12 | 35.66 | 35.05 | 35.20 | 00:00:00 | 2005-08-30 | 13,364,600 | 35.09 | 35.63 | 35.03 | 35.40 | 00:00:00 | 2005-08-31 | 14,901,300 | 35.29 | 35.60 | 35.04 | 35.60 | 00:00:00 | 2005-09-01 | 15,785,500 | 35.38 | 35.55 | 35.03 | 35.03 | 00:00:00 | 2005-09-02 | 12,665,400 | 35.29 | 35.36 | 34.92 | 34.98 | 00:00:00 | 2005-09-06 | 14,333,200 | 35.05 | 35.66 | 35.05 | 35.53 | 00:00:00 | 2005-09-07 | 16,479,500 | 35.51 | 35.68 | 35.00 | 35.12 | 00:00:00 | 2005-09-08 | 30,361,300 | 35.02 | 35.09 | 34.44 | 34.57 | 00:00:00 | 2005-09-09 | 16,679,400 | 34.79 | 34.93 | 34.50 | 34.65 | 00:00:00 | 2005-09-12 | 18,155,000 | 34.84 | 35.19 | 34.82 | 34.83 | 00:00:00 | 2005-09-13 | 14,372,900 | 35.00 | 35.25 | 34.86 | 34.91 | 00:00:00 | 2005-09-14 | 13,576,200 | 35.03 | 35.15 | 34.65 | 34.69 | 00:00:00 | 2005-09-15 | 15,856,400 | 34.92 | 34.92 | 34.46 | 34.65 | 00:00:00 | 2005-09-16 | 20,654,900 | 34.71 | 34.91 | 34.49 | 34.86 | 00:00:00 | 2005-09-19 | 17,609,800 | 34.75 | 34.75 | 34.18 | 34.31 | 00:00:00 | 2005-09-20 | 17,242,300 | 34.34 | 34.40 | 33.73 | 33.80 | 00:00:00 | 2005-09-21 | 22,107,300 | 33.69 | 33.73 | 33.31 | 33.36 | 00:00:00 | 2005-09-22 | 19,935,200 | 33.35 | 34.22 | 33.24 | 33.99 | 00:00:00 | 2005-09-23 | 17,584,800 | 33.99 | 34.52 | 33.89 | 34.09 | 00:00:00 | 2005-09-26 | 15,820,400 | 34.14 | 34.71 | 33.76 | 33.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|