|
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 | 2005-09-26 | 15,820,400 | 34.14 | 34.71 | 33.76 | 33.82 | 00:00:00 | 2005-09-27 | 10,576,100 | 34.00 | 34.20 | 33.81 | 33.97 | 00:00:00 | 2005-09-28 | 14,298,700 | 34.34 | 34.39 | 33.93 | 33.94 | 00:00:00 | 2005-09-29 | 20,638,700 | 33.94 | 34.46 | 33.70 | 34.45 | 00:00:00 | 2005-09-30 | 13,339,900 | 34.21 | 34.50 | 33.97 | 34.20 | 00:00:00 | 2005-10-03 | 19,336,900 | 34.11 | 34.27 | 33.90 | 33.97 | 00:00:00 | 2005-10-04 | 31,115,600 | 33.50 | 33.88 | 33.32 | 33.39 | 00:00:00 | 2005-10-05 | 28,942,900 | 33.40 | 33.50 | 32.50 | 32.59 | 00:00:00 | 2005-10-06 | 35,990,200 | 32.59 | 32.79 | 31.65 | 31.67 | 00:00:00 | 2005-10-07 | 23,927,600 | 31.89 | 32.18 | 31.54 | 32.08 | 00:00:00 | 2005-10-10 | 18,638,100 | 32.42 | 32.99 | 32.35 | 32.82 | 00:00:00 | 2005-10-11 | 19,403,400 | 32.97 | 33.09 | 32.35 | 32.53 | 00:00:00 | 2005-10-12 | 14,339,900 | 32.40 | 32.99 | 32.39 | 32.65 | 00:00:00 | 2005-10-13 | 16,337,500 | 32.51 | 33.29 | 32.51 | 33.11 | 00:00:00 | 2005-10-14 | 14,306,800 | 33.03 | 33.25 | 32.86 | 32.93 | 00:00:00 | 2005-10-17 | 13,569,700 | 33.00 | 33.34 | 32.86 | 33.15 | 00:00:00 | 2005-10-18 | 24,520,600 | 33.00 | 33.06 | 31.83 | 32.18 | 00:00:00 | 2005-10-19 | 23,764,100 | 32.03 | 32.38 | 31.50 | 32.38 | 00:00:00 | 2005-10-20 | 15,268,700 | 32.34 | 32.40 | 31.81 | 31.95 | 00:00:00 | 2005-10-21 | 15,182,200 | 32.12 | 32.28 | 31.74 | 32.05 | 00:00:00 | 2005-10-24 | 16,120,500 | 31.98 | 32.35 | 31.59 | 31.83 | 00:00:00 | 2005-10-25 | 15,196,600 | 31.83 | 31.85 | 31.54 | 31.83 | 00:00:00 | 2005-10-26 | 13,923,700 | 31.66 | 32.15 | 31.66 | 31.75 | 00:00:00 | 2005-10-27 | 19,039,800 | 31.72 | 31.84 | 31.07 | 31.14 | 00:00:00 | 2005-10-28 | 20,040,100 | 31.44 | 31.54 | 30.82 | 31.06 | 00:00:00 | 2005-10-31 | 23,439,400 | 30.99 | 32.15 | 30.94 | 31.88 | 00:00:00 | 2005-11-01 | 105,279,200 | 29.89 | 30.02 | 28.81 | 29.24 | 00:00:00 | 2005-11-02 | 43,841,600 | 29.25 | 29.41 | 29.00 | 29.34 | 00:00:00 | 2005-11-03 | 28,093,800 | 29.50 | 29.86 | 29.33 | 29.72 | 00:00:00 | 2005-11-04 | 15,717,200 | 29.68 | 29.82 | 29.60 | 29.76 | 00:00:00 | 2005-11-07 | 14,429,700 | 29.69 | 29.76 | 29.51 | 29.60 | 00:00:00 | 2005-11-08 | 27,640,500 | 29.57 | 29.65 | 28.82 | 29.09 | 00:00:00 | 2005-11-09 | 18,105,900 | 29.00 | 29.20 | 28.67 | 29.02 | 00:00:00 | 2005-11-10 | 30,796,700 | 29.00 | 29.34 | 28.62 | 29.21 | 00:00:00 | 2005-11-11 | 50,636,700 | 29.59 | 29.84 | 29.16 | 29.40 | 00:00:00 | 2005-11-14 | 19,946,300 | 29.47 | 29.55 | 29.11 | 29.46 | 00:00:00 | 2005-11-15 | 27,037,100 | 29.52 | 29.95 | 29.50 | 29.81 | 00:00:00 | 2005-11-16 | 20,465,200 | 29.84 | 29.91 | 29.60 | 29.77 | 00:00:00 | 2005-11-17 | 22,510,000 | 29.82 | 29.91 | 29.62 | 29.87 | 00:00:00 | 2005-11-18 | 29,936,100 | 29.89 | 30.09 | 29.66 | 29.85 | 00:00:00 | 2005-11-21 | 22,737,100 | 29.98 | 30.20 | 29.85 | 30.04 | 00:00:00 | 2005-11-22 | 26,063,400 | 29.91 | 30.28 | 29.91 | 30.00 | 00:00:00 | 2005-11-23 | 16,349,500 | 30.05 | 30.49 | 30.03 | 30.31 | 00:00:00 | 2005-11-25 | 6,885,900 | 30.41 | 30.57 | 30.33 | 30.33 | 00:00:00 | 2005-11-28 | 13,534,900 | 30.38 | 30.52 | 30.21 | 30.22 | 00:00:00 | 2005-11-29 | 24,380,300 | 30.41 | 30.99 | 30.35 | 30.42 | 00:00:00 | 2005-11-30 | 22,521,300 | 30.35 | 30.73 | 30.12 | 30.15 | 00:00:00 | 2005-12-01 | 18,991,800 | 30.36 | 30.92 | 30.32 | 30.83 | 00:00:00 | 2005-12-02 | 22,418,400 | 30.83 | 31.16 | 30.75 | 30.82 | 00:00:00 | 2005-12-05 | 23,260,300 | 31.27 | 31.33 | 31.06 | 31.26 | 00:00:00 | 2005-12-06 | 20,378,200 | 31.44 | 31.81 | 31.30 | 31.66 | 00:00:00 | 2005-12-07 | 22,346,900 | 31.66 | 31.90 | 31.58 | 31.78 | 00:00:00 | 2005-12-08 | 30,920,000 | 31.78 | 31.85 | 31.35 | 31.65 | 00:00:00 | 2005-12-09 | 17,773,200 | 31.65 | 32.27 | 31.61 | 32.17 | 00:00:00 | 2005-12-12 | 14,786,300 | 32.46 | 32.47 | 32.17 | 32.38 | 00:00:00 | 2005-12-13 | 30,866,700 | 32.50 | 33.22 | 32.44 | 32.88 | 00:00:00 | 2005-12-14 | 24,043,000 | 32.88 | 33.20 | 32.62 | 32.83 | 00:00:00 | 2005-12-15 | 19,239,300 | 32.76 | 32.93 | 32.41 | 32.89 | 00:00:00 | 2005-12-16 | 31,155,100 | 32.86 | 33.06 | 32.46 | 32.55 | 00:00:00 | 2005-12-19 | 20,675,500 | 32.45 | 32.67 | 31.89 | 31.90 | 00:00:00 | 2005-12-20 | 17,809,600 | 31.96 | 31.99 | 31.21 | 31.25 | 00:00:00 | 2005-12-21 | 22,429,800 | 31.29 | 31.31 | 30.82 | 30.93 | 00:00:00 | 2005-12-22 | 12,214,400 | 30.83 | 31.15 | 30.71 | 31.04 | 00:00:00 | 2005-12-23 | 7,116,800 | 30.99 | 31.39 | 30.95 | 31.17 | 00:00:00 | 2005-12-27 | 11,863,200 | 31.29 | 31.44 | 30.88 | 30.92 | 00:00:00 | 2005-12-28 | 12,667,400 | 30.90 | 31.25 | 30.58 | 30.63 | 00:00:00 | 2005-12-29 | 12,055,000 | 30.52 | 30.69 | 30.21 | 30.28 | 00:00:00 | 2005-12-30 | 15,000,000 | 30.10 | 30.15 | 29.84 | 29.95 | 00:00:00 | 2006-01-03 | 16,647,200 | 30.01 | 30.74 | 29.95 | 30.61 | 00:00:00 | 2006-01-04 | 17,013,800 | 30.55 | 31.04 | 30.49 | 30.76 | 00:00:00 | 2006-01-05 | 20,660,900 | 30.96 | 30.98 | 30.59 | 30.75 | 00:00:00 | 2006-01-06 | 33,477,500 | 30.90 | 30.91 | 30.41 | 30.64 | 00:00:00 | 2006-01-09 | 22,759,800 | 30.59 | 31.51 | 30.46 | 31.32 | 00:00:00 | 2006-01-10 | 17,241,800 | 30.94 | 31.37 | 30.88 | 31.35 | 00:00:00 | 2006-01-11 | 13,710,400 | 31.44 | 31.47 | 31.04 | 31.24 | 00:00:00 | 2006-01-12 | 13,942,300 | 31.07 | 31.16 | 30.73 | 30.73 | 00:00:00 | 2006-01-13 | 14,046,300 | 30.89 | 30.98 | 30.53 | 30.58 | 00:00:00 | 2006-01-17 | 18,719,100 | 30.22 | 30.52 | 30.16 | 30.38 | 00:00:00 | 2006-01-18 | 32,362,300 | 29.29 | 30.11 | 29.25 | 29.97 | 00:00:00 | 2006-01-19 | 22,464,300 | 30.23 | 30.76 | 30.18 | 30.50 | 00:00:00 | 2006-01-20 | 30,371,600 | 30.50 | 30.65 | 29.85 | 29.96 | 00:00:00 | 2006-01-23 | 21,100,300 | 30.07 | 30.58 | 29.98 | 30.22 | 00:00:00 | 2006-01-24 | 27,114,400 | 30.24 | 30.62 | 29.66 | 29.90 | 00:00:00 | 2006-01-25 | 24,479,700 | 30.05 | 30.08 | 29.26 | 29.46 | 00:00:00 | 2006-01-26 | 23,691,300 | 29.52 | 29.75 | 28.94 | 29.31 | 00:00:00 | 2006-01-27 | 23,556,000 | 29.41 | 29.95 | 28.97 | 29.27 | 00:00:00 | 2006-01-30 | 20,759,500 | 29.34 | 29.96 | 29.30 | 29.66 | 00:00:00 | 2006-01-31 | 14,223,400 | 29.71 | 29.81 | 29.31 | 29.31 | 00:00:00 | 2006-02-01 | 14,673,400 | 29.23 | 29.86 | 29.05 | 29.76 | 00:00:00 | 2006-02-02 | 22,795,500 | 29.56 | 29.66 | 28.82 | 29.00 | 00:00:00 | 2006-02-03 | 21,930,600 | 28.92 | 29.32 | 28.69 | 29.26 | 00:00:00 | 2006-02-06 | 26,009,000 | 29.12 | 29.58 | 29.10 | 29.32 | 00:00:00 | 2006-02-07 | 35,572,300 | 29.33 | 29.86 | 29.30 | 29.69 | 00:00:00 | 2006-02-08 | 43,761,200 | 30.51 | 31.55 | 30.44 | 31.52 | 00:00:00 | 2006-02-09 | 24,758,600 | 32.00 | 32.09 | 31.08 | 31.21 | 00:00:00 | 2006-02-10 | 19,590,000 | 31.17 | 31.99 | 30.86 | 31.79 | 00:00:00 | 2006-02-13 | 17,536,000 | 31.60 | 32.05 | 31.40 | 31.57 | 00:00:00 | 2006-02-14 | 28,568,000 | 31.43 | 32.00 | 31.12 | 32.00 | 00:00:00 | 2006-02-15 | 18,198,100 | 31.82 | 32.24 | 31.49 | 31.77 | 00:00:00 | 2006-02-16 | 39,677,400 | 31.98 | 32.09 | 31.55 | 31.96 | 00:00:00 | 2006-02-17 | 68,759,800 | 30.99 | 31.01 | 30.13 | 30.38 | 00:00:00 | 2006-02-21 | 27,771,100 | 30.15 | 30.23 | 29.78 | 29.81 | 00:00:00 | 2006-02-22 | 26,601,300 | 29.41 | 30.09 | 29.37 | 29.75 | 00:00:00 | 2006-02-23 | 26,612,200 | 29.72 | 29.80 | 29.05 | 29.08 | 00:00:00 | 2006-02-24 | 22,646,900 | 29.06 | 29.37 | 28.88 | 29.10 | 00:00:00 | 2006-02-27 | 17,032,900 | 29.23 | 29.69 | 29.12 | 29.44 | 00:00:00 | 2006-02-28 | 20,734,400 | 29.32 | 29.49 | 29.00 | 29.00 | 00:00:00 | 2006-03-01 | 20,104,700 | 29.07 | 29.58 | 29.07 | 29.27 | 00:00:00 | 2006-03-02 | 23,568,700 | 29.20 | 29.68 | 29.08 | 29.56 | 00:00:00 | 2006-03-03 | 21,098,500 | 29.28 | 29.53 | 29.12 | 29.13 | 00:00:00 | 2006-03-06 | 15,242,100 | 29.30 | 29.51 | 29.00 | 29.12 | 00:00:00 | 2006-03-07 | 19,756,300 | 29.01 | 29.25 | 28.89 | 29.13 | 00:00:00 | 2006-03-08 | 24,708,200 | 29.19 | 29.22 | 28.91 | 28.95 | 00:00:00 | 2006-03-09 | 17,266,300 | 29.08 | 29.08 | 28.82 | 28.90 | 00:00:00 | 2006-03-10 | 20,494,100 | 28.91 | 29.46 | 28.60 | 29.09 | 00:00:00 | 2006-03-13 | 16,850,200 | 29.14 | 29.43 | 29.09 | 29.26 | 00:00:00 | 2006-03-14 | 16,295,100 | 29.23 | 29.74 | 29.16 | 29.65 | 00:00:00 | 2006-03-15 | 12,785,200 | 29.61 | 29.78 | 29.50 | 29.56 | 00:00:00 | 2006-03-16 | 11,076,000 | 29.77 | 29.80 | 29.43 | 29.45 | 00:00:00 | 2006-03-17 | 19,160,800 | 29.58 | 29.59 | 29.03 | 29.08 | 00:00:00 | 2006-03-20 | 15,591,800 | 29.39 | 29.83 | 29.26 | 29.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|