|
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 | 2006-03-20 | 15,591,800 | 29.39 | 29.83 | 29.26 | 29.76 | 00:00:00 | 2006-03-21 | 26,043,300 | 29.89 | 30.78 | 29.81 | 30.27 | 00:00:00 | 2006-03-22 | 24,990,600 | 29.99 | 30.52 | 29.84 | 30.41 | 00:00:00 | 2006-03-23 | 13,934,000 | 30.33 | 30.80 | 30.05 | 30.34 | 00:00:00 | 2006-03-24 | 13,000,900 | 30.38 | 30.62 | 29.99 | 30.06 | 00:00:00 | 2006-03-27 | 15,692,800 | 30.24 | 30.28 | 29.79 | 30.10 | 00:00:00 | 2006-03-28 | 15,556,000 | 30.01 | 30.17 | 29.65 | 29.74 | 00:00:00 | 2006-03-29 | 21,087,500 | 29.85 | 30.60 | 29.83 | 30.42 | 00:00:00 | 2006-03-30 | 13,299,600 | 30.38 | 30.55 | 30.06 | 30.16 | 00:00:00 | 2006-03-31 | 24,818,500 | 30.25 | 30.44 | 29.76 | 29.76 | 00:00:00 | 2006-04-03 | 27,262,500 | 29.92 | 30.25 | 29.73 | 29.73 | 00:00:00 | 2006-04-04 | 15,638,600 | 29.83 | 30.05 | 29.75 | 29.85 | 00:00:00 | 2006-04-05 | 19,599,500 | 29.77 | 29.91 | 29.63 | 29.83 | 00:00:00 | 2006-04-06 | 15,469,900 | 29.73 | 29.90 | 29.55 | 29.67 | 00:00:00 | 2006-04-07 | 16,777,500 | 29.73 | 29.96 | 29.70 | 29.76 | 00:00:00 | 2006-04-10 | 11,819,000 | 29.77 | 29.95 | 29.64 | 29.72 | 00:00:00 | 2006-04-11 | 21,782,100 | 29.69 | 29.81 | 29.26 | 29.66 | 00:00:00 | 2006-04-12 | 21,123,900 | 29.60 | 29.80 | 29.53 | 29.65 | 00:00:00 | 2006-04-13 | 16,771,300 | 29.45 | 29.69 | 29.20 | 29.35 | 00:00:00 | 2006-04-17 | 25,927,100 | 29.22 | 29.26 | 28.74 | 28.85 | 00:00:00 | 2006-04-18 | 22,427,300 | 29.04 | 29.09 | 28.66 | 28.97 | 00:00:00 | 2006-04-19 | 28,118,000 | 28.81 | 29.00 | 28.46 | 28.61 | 00:00:00 | 2006-04-20 | 34,344,800 | 28.46 | 28.61 | 27.89 | 28.24 | 00:00:00 | 2006-04-21 | 88,826,800 | 27.17 | 27.50 | 26.78 | 27.01 | 00:00:00 | 2006-04-24 | 38,422,100 | 26.86 | 26.90 | 26.32 | 26.47 | 00:00:00 | 2006-04-25 | 36,190,500 | 26.42 | 26.88 | 26.00 | 26.62 | 00:00:00 | 2006-04-26 | 34,050,700 | 26.67 | 26.84 | 26.12 | 26.22 | 00:00:00 | 2006-04-27 | 54,250,900 | 26.00 | 26.27 | 25.91 | 25.94 | 00:00:00 | 2006-04-28 | 28,027,800 | 25.90 | 26.44 | 25.70 | 26.20 | 00:00:00 | 2006-05-01 | 32,149,500 | 26.29 | 26.40 | 25.49 | 25.65 | 00:00:00 | 2006-05-02 | 30,898,100 | 25.67 | 25.76 | 25.42 | 25.43 | 00:00:00 | 2006-05-03 | 24,604,000 | 25.42 | 26.00 | 25.10 | 25.32 | 00:00:00 | 2006-05-04 | 16,827,900 | 25.38 | 25.84 | 25.36 | 25.59 | 00:00:00 | 2006-05-05 | 15,126,900 | 25.79 | 26.00 | 25.59 | 25.68 | 00:00:00 | 2006-05-08 | 30,803,700 | 25.73 | 26.69 | 25.51 | 26.43 | 00:00:00 | 2006-05-09 | 83,761,300 | 24.65 | 26.80 | 24.50 | 25.20 | 00:00:00 | 2006-05-10 | 24,445,900 | 25.08 | 25.30 | 24.79 | 24.89 | 00:00:00 | 2006-05-11 | 23,457,300 | 24.78 | 24.93 | 24.25 | 24.51 | 00:00:00 | 2006-05-12 | 22,998,700 | 24.30 | 24.50 | 24.00 | 24.02 | 00:00:00 | 2006-05-15 | 27,648,000 | 24.10 | 24.37 | 24.00 | 24.35 | 00:00:00 | 2006-05-16 | 20,231,600 | 24.28 | 24.32 | 23.72 | 23.78 | 00:00:00 | 2006-05-17 | 25,803,900 | 23.66 | 24.03 | 23.60 | 23.63 | 00:00:00 | 2006-05-18 | 29,933,200 | 23.75 | 24.27 | 23.72 | 23.95 | 00:00:00 | 2006-05-19 | 52,985,400 | 24.87 | 24.98 | 23.98 | 24.57 | 00:00:00 | 2006-05-22 | 24,637,000 | 24.49 | 24.69 | 24.36 | 24.38 | 00:00:00 | 2006-05-23 | 27,843,100 | 24.42 | 24.66 | 24.08 | 24.09 | 00:00:00 | 2006-05-24 | 30,638,800 | 23.80 | 24.27 | 23.79 | 24.18 | 00:00:00 | 2006-05-25 | 18,594,600 | 24.26 | 24.36 | 24.01 | 24.30 | 00:00:00 | 2006-05-26 | 23,613,200 | 24.41 | 25.00 | 24.01 | 24.81 | 00:00:00 | 2006-05-30 | 28,225,400 | 25.00 | 25.29 | 24.90 | 25.02 | 00:00:00 | 2006-05-31 | 26,595,800 | 25.22 | 25.57 | 25.09 | 25.38 | 00:00:00 | 2006-06-01 | 21,631,100 | 25.32 | 25.85 | 25.25 | 25.80 | 00:00:00 | 2006-06-02 | 19,969,800 | 25.90 | 26.08 | 25.36 | 25.96 | 00:00:00 | 2006-06-05 | 16,001,400 | 25.82 | 26.08 | 25.50 | 25.50 | 00:00:00 | 2006-06-06 | 23,132,500 | 25.55 | 25.64 | 25.06 | 25.61 | 00:00:00 | 2006-06-07 | 19,610,900 | 25.52 | 25.60 | 25.20 | 25.26 | 00:00:00 | 2006-06-08 | 28,689,600 | 25.32 | 25.55 | 24.99 | 25.21 | 00:00:00 | 2006-06-09 | 16,348,300 | 25.39 | 25.53 | 25.15 | 25.26 | 00:00:00 | 2006-06-12 | 19,007,500 | 25.24 | 25.28 | 24.89 | 24.89 | 00:00:00 | 2006-06-13 | 28,155,800 | 24.84 | 25.25 | 24.84 | 25.10 | 00:00:00 | 2006-06-14 | 25,545,200 | 25.21 | 25.33 | 24.71 | 25.07 | 00:00:00 | 2006-06-15 | 29,824,800 | 25.09 | 25.16 | 24.58 | 24.91 | 00:00:00 | 2006-06-16 | 43,102,400 | 24.80 | 24.92 | 24.06 | 24.12 | 00:00:00 | 2006-06-19 | 22,236,300 | 24.30 | 24.31 | 23.86 | 24.06 | 00:00:00 | 2006-06-20 | 24,974,300 | 24.10 | 24.10 | 23.53 | 23.67 | 00:00:00 | 2006-06-21 | 20,144,500 | 23.65 | 24.25 | 23.63 | 24.08 | 00:00:00 | 2006-06-22 | 17,545,100 | 23.99 | 24.25 | 23.85 | 23.87 | 00:00:00 | 2006-06-23 | 12,501,900 | 23.79 | 24.03 | 23.72 | 23.72 | 00:00:00 | 2006-06-26 | 10,071,900 | 23.80 | 23.94 | 23.72 | 23.84 | 00:00:00 | 2006-06-27 | 16,971,700 | 23.61 | 23.88 | 23.60 | 23.71 | 00:00:00 | 2006-06-28 | 18,371,900 | 23.67 | 23.98 | 23.54 | 23.85 | 00:00:00 | 2006-06-29 | 19,640,100 | 23.97 | 24.68 | 23.92 | 24.62 | 00:00:00 | 2006-06-30 | 16,470,200 | 24.68 | 24.85 | 24.25 | 24.46 | 00:00:00 | 2006-07-03 | 6,345,900 | 24.55 | 24.68 | 24.28 | 24.59 | 00:00:00 | 2006-07-05 | 12,876,700 | 24.24 | 24.41 | 24.16 | 24.22 | 00:00:00 | 2006-07-06 | 12,523,300 | 24.24 | 24.33 | 23.94 | 24.15 | 00:00:00 | 2006-07-07 | 16,858,700 | 23.81 | 24.17 | 23.76 | 23.87 | 00:00:00 | 2006-07-10 | 21,782,900 | 23.83 | 23.98 | 23.35 | 23.48 | 00:00:00 | 2006-07-11 | 21,287,100 | 23.28 | 23.45 | 22.96 | 23.42 | 00:00:00 | 2006-07-12 | 32,391,400 | 23.11 | 23.17 | 22.16 | 22.38 | 00:00:00 | 2006-07-13 | 42,696,800 | 22.22 | 22.68 | 21.67 | 21.70 | 00:00:00 | 2006-07-14 | 30,931,000 | 21.79 | 22.14 | 21.43 | 21.90 | 00:00:00 | 2006-07-17 | 21,243,000 | 21.78 | 21.96 | 21.45 | 21.57 | 00:00:00 | 2006-07-18 | 29,665,900 | 21.54 | 21.55 | 20.97 | 21.34 | 00:00:00 | 2006-07-19 | 34,447,800 | 21.41 | 22.59 | 21.34 | 22.47 | 00:00:00 | 2006-07-20 | 18,072,300 | 22.25 | 22.46 | 21.93 | 22.10 | 00:00:00 | 2006-07-21 | 124,024,700 | 19.10 | 20.15 | 18.95 | 19.91 | 00:00:00 | 2006-07-24 | 43,285,100 | 20.39 | 20.88 | 20.12 | 20.75 | 00:00:00 | 2006-07-25 | 29,100,600 | 20.72 | 21.14 | 20.61 | 20.91 | 00:00:00 | 2006-07-26 | 20,643,000 | 20.85 | 21.59 | 20.83 | 21.22 | 00:00:00 | 2006-07-27 | 22,781,100 | 21.39 | 21.74 | 21.20 | 21.55 | 00:00:00 | 2006-07-28 | 34,609,500 | 21.70 | 22.34 | 21.39 | 22.22 | 00:00:00 | 2006-07-31 | 27,742,200 | 22.17 | 22.22 | 21.58 | 21.68 | 00:00:00 | 2006-08-01 | 18,033,500 | 21.44 | 21.71 | 21.23 | 21.65 | 00:00:00 | 2006-08-02 | 24,267,500 | 21.72 | 22.14 | 21.64 | 21.99 | 00:00:00 | 2006-08-03 | 20,029,700 | 21.83 | 22.27 | 21.29 | 22.09 | 00:00:00 | 2006-08-04 | 21,244,500 | 22.34 | 22.52 | 21.92 | 22.45 | 00:00:00 | 2006-08-07 | 13,378,600 | 22.11 | 22.19 | 21.92 | 22.04 | 00:00:00 | 2006-08-08 | 23,563,200 | 22.11 | 22.14 | 21.45 | 21.59 | 00:00:00 | 2006-08-09 | 22,040,800 | 21.82 | 21.91 | 21.02 | 21.14 | 00:00:00 | 2006-08-10 | 17,882,200 | 21.06 | 21.25 | 20.88 | 20.99 | 00:00:00 | 2006-08-11 | 21,720,900 | 20.90 | 21.30 | 20.74 | 21.07 | 00:00:00 | 2006-08-14 | 23,928,900 | 21.37 | 21.95 | 21.11 | 21.24 | 00:00:00 | 2006-08-15 | 26,268,600 | 21.41 | 22.20 | 21.39 | 22.08 | 00:00:00 | 2006-08-16 | 32,107,700 | 22.13 | 22.88 | 21.80 | 22.73 | 00:00:00 | 2006-08-17 | 37,707,500 | 22.65 | 23.35 | 22.25 | 22.80 | 00:00:00 | 2006-08-18 | 87,878,900 | 20.84 | 22.36 | 20.65 | 22.16 | 00:00:00 | 2006-08-21 | 34,780,400 | 21.97 | 22.29 | 21.62 | 21.62 | 00:00:00 | 2006-08-22 | 20,507,600 | 21.62 | 21.88 | 21.28 | 21.72 | 00:00:00 | 2006-08-23 | 15,309,500 | 21.73 | 21.96 | 21.41 | 21.64 | 00:00:00 | 2006-08-24 | 16,546,100 | 21.77 | 21.86 | 21.44 | 21.78 | 00:00:00 | 2006-08-25 | 12,143,400 | 21.71 | 22.00 | 21.60 | 21.76 | 00:00:00 | 2006-08-28 | 18,350,700 | 21.85 | 22.39 | 21.83 | 22.21 | 00:00:00 | 2006-08-29 | 14,917,400 | 22.26 | 22.32 | 21.83 | 22.25 | 00:00:00 | 2006-08-30 | 21,709,300 | 22.37 | 22.86 | 22.11 | 22.75 | 00:00:00 | 2006-08-31 | 25,402,100 | 22.85 | 23.31 | 22.45 | 22.55 | 00:00:00 | 2006-09-01 | 14,450,500 | 22.80 | 22.85 | 22.41 | 22.55 | 00:00:00 | 2006-09-05 | 14,191,000 | 22.60 | 22.88 | 22.30 | 22.71 | 00:00:00 | 2006-09-06 | 19,159,000 | 22.40 | 22.68 | 22.05 | 22.10 | 00:00:00 | 2006-09-07 | 18,845,500 | 22.05 | 22.09 | 21.59 | 21.73 | 00:00:00 | 2006-09-08 | 16,301,500 | 21.79 | 21.95 | 21.50 | 21.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|