|
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 | 2006-09-08 | 16,301,500 | 21.79 | 21.95 | 21.50 | 21.65 | 00:00:00 | 2006-09-11 | 53,078,700 | 20.62 | 21.67 | 20.52 | 21.19 | 00:00:00 | 2006-09-12 | 26,887,800 | 21.16 | 21.98 | 21.04 | 21.87 | 00:00:00 | 2006-09-13 | 19,898,300 | 21.70 | 21.84 | 21.50 | 21.61 | 00:00:00 | 2006-09-14 | 19,537,800 | 21.54 | 21.95 | 21.44 | 21.61 | 00:00:00 | 2006-09-15 | 27,082,900 | 21.73 | 21.90 | 21.21 | 21.35 | 00:00:00 | 2006-09-18 | 16,848,200 | 21.38 | 21.82 | 21.26 | 21.46 | 00:00:00 | 2006-09-19 | 15,406,200 | 21.63 | 21.90 | 21.20 | 21.61 | 00:00:00 | 2006-09-20 | 20,027,500 | 21.50 | 21.55 | 21.30 | 21.50 | 00:00:00 | 2006-09-21 | 23,034,300 | 21.57 | 21.57 | 21.00 | 21.18 | 00:00:00 | 2006-09-22 | 26,095,000 | 21.13 | 21.48 | 20.99 | 21.44 | 00:00:00 | 2006-09-25 | 27,028,700 | 21.48 | 22.30 | 21.41 | 22.16 | 00:00:00 | 2006-09-26 | 32,514,300 | 22.06 | 22.75 | 21.87 | 22.72 | 00:00:00 | 2006-09-27 | 16,773,500 | 22.55 | 22.75 | 22.24 | 22.45 | 00:00:00 | 2006-09-28 | 27,671,800 | 22.36 | 22.98 | 22.08 | 22.97 | 00:00:00 | 2006-09-29 | 21,622,500 | 22.88 | 23.10 | 22.65 | 22.84 | 00:00:00 | 2006-10-02 | 22,875,900 | 22.70 | 23.39 | 22.65 | 23.04 | 00:00:00 | 2006-10-03 | 21,811,100 | 22.83 | 22.99 | 22.55 | 22.70 | 00:00:00 | 2006-10-04 | 24,865,700 | 22.57 | 23.25 | 22.48 | 23.14 | 00:00:00 | 2006-10-05 | 26,173,200 | 23.51 | 23.56 | 22.93 | 23.29 | 00:00:00 | 2006-10-06 | 16,498,400 | 23.17 | 23.45 | 22.95 | 23.25 | 00:00:00 | 2006-10-09 | 13,823,000 | 23.11 | 23.87 | 23.11 | 23.56 | 00:00:00 | 2006-10-10 | 15,727,300 | 23.53 | 23.94 | 23.40 | 23.52 | 00:00:00 | 2006-10-11 | 32,598,500 | 23.36 | 23.69 | 22.82 | 22.97 | 00:00:00 | 2006-10-12 | 19,458,900 | 23.12 | 23.97 | 23.10 | 23.87 | 00:00:00 | 2006-10-13 | 16,910,600 | 23.88 | 24.33 | 23.71 | 23.95 | 00:00:00 | 2006-10-16 | 20,307,900 | 24.09 | 24.73 | 24.00 | 24.62 | 00:00:00 | 2006-10-17 | 21,789,500 | 24.33 | 24.72 | 24.22 | 24.54 | 00:00:00 | 2006-10-18 | 18,378,700 | 24.68 | 24.95 | 24.18 | 24.70 | 00:00:00 | 2006-10-19 | 39,414,900 | 23.70 | 23.70 | 23.05 | 23.12 | 00:00:00 | 2006-10-20 | 20,828,500 | 23.36 | 23.65 | 22.97 | 23.54 | 00:00:00 | 2006-10-23 | 12,741,000 | 23.43 | 23.93 | 23.37 | 23.60 | 00:00:00 | 2006-10-24 | 15,418,900 | 23.42 | 23.56 | 23.18 | 23.28 | 00:00:00 | 2006-10-25 | 19,954,800 | 23.22 | 23.31 | 22.80 | 23.07 | 00:00:00 | 2006-10-26 | 14,105,700 | 23.10 | 23.50 | 22.89 | 23.37 | 00:00:00 | 2006-10-27 | 17,040,600 | 23.30 | 23.54 | 22.90 | 23.11 | 00:00:00 | 2006-10-30 | 11,955,500 | 22.95 | 23.46 | 22.90 | 23.37 | 00:00:00 | 2006-10-31 | 36,077,800 | 23.18 | 24.43 | 23.10 | 24.33 | 00:00:00 | 2006-11-01 | 36,063,200 | 24.38 | 24.93 | 23.92 | 24.02 | 00:00:00 | 2006-11-02 | 36,628,100 | 24.23 | 25.00 | 24.19 | 24.80 | 00:00:00 | 2006-11-03 | 23,456,600 | 24.89 | 25.00 | 24.18 | 24.24 | 00:00:00 | 2006-11-06 | 20,229,200 | 24.46 | 24.87 | 24.24 | 24.47 | 00:00:00 | 2006-11-07 | 20,264,200 | 24.67 | 24.96 | 24.40 | 24.56 | 00:00:00 | 2006-11-08 | 25,057,700 | 24.45 | 24.45 | 23.82 | 24.18 | 00:00:00 | 2006-11-09 | 31,688,900 | 24.33 | 25.35 | 24.30 | 24.98 | 00:00:00 | 2006-11-10 | 16,621,900 | 24.90 | 25.18 | 24.76 | 24.89 | 00:00:00 | 2006-11-13 | 24,752,700 | 24.89 | 25.82 | 24.85 | 25.49 | 00:00:00 | 2006-11-14 | 22,323,800 | 25.52 | 25.81 | 25.03 | 25.59 | 00:00:00 | 2006-11-15 | 28,556,200 | 25.52 | 26.10 | 25.52 | 25.75 | 00:00:00 | 2006-11-16 | 52,275,400 | 24.90 | 25.18 | 24.40 | 25.10 | 00:00:00 | 2006-11-17 | 21,589,300 | 24.89 | 25.34 | 24.75 | 25.02 | 00:00:00 | 2006-11-20 | 18,191,900 | 24.94 | 25.05 | 24.00 | 24.65 | 00:00:00 | 2006-11-21 | 38,518,600 | 24.84 | 25.04 | 24.70 | 24.82 | 00:00:00 | 2006-11-22 | 81,996,900 | 27.27 | 27.74 | 26.99 | 27.13 | 00:00:00 | 2006-11-24 | 14,205,700 | 26.94 | 27.70 | 26.50 | 27.33 | 00:00:00 | 2006-11-27 | 22,242,800 | 27.29 | 27.39 | 26.73 | 27.01 | 00:00:00 | 2006-11-28 | 19,164,500 | 26.85 | 27.20 | 26.73 | 26.95 | 00:00:00 | 2006-11-29 | 28,945,800 | 26.95 | 27.88 | 26.95 | 27.62 | 00:00:00 | 2006-11-30 | 19,752,900 | 27.73 | 27.89 | 27.00 | 27.24 | 00:00:00 | 2006-12-01 | 19,664,600 | 27.08 | 27.52 | 26.90 | 27.27 | 00:00:00 | 2006-12-04 | 23,526,400 | 27.20 | 27.58 | 26.77 | 26.84 | 00:00:00 | 2006-12-05 | 16,506,200 | 27.04 | 27.14 | 26.72 | 26.90 | 00:00:00 | 2006-12-06 | 15,537,100 | 26.86 | 26.94 | 26.51 | 26.58 | 00:00:00 | 2006-12-07 | 22,029,800 | 26.65 | 26.69 | 26.03 | 26.42 | 00:00:00 | 2006-12-08 | 15,873,900 | 26.27 | 26.95 | 26.18 | 26.32 | 00:00:00 | 2006-12-11 | 15,777,300 | 26.16 | 27.00 | 26.12 | 26.73 | 00:00:00 | 2006-12-12 | 22,580,200 | 26.61 | 26.70 | 26.05 | 26.20 | 00:00:00 | 2006-12-13 | 16,952,600 | 26.50 | 26.50 | 26.01 | 26.07 | 00:00:00 | 2006-12-14 | 24,691,100 | 26.09 | 27.05 | 26.04 | 26.87 | 00:00:00 | 2006-12-15 | 24,435,600 | 26.87 | 27.00 | 26.40 | 26.53 | 00:00:00 | 2006-12-18 | 11,442,600 | 26.66 | 26.83 | 26.20 | 26.39 | 00:00:00 | 2006-12-19 | 21,003,900 | 26.21 | 26.30 | 25.75 | 26.13 | 00:00:00 | 2006-12-20 | 15,266,500 | 26.09 | 26.23 | 25.71 | 25.77 | 00:00:00 | 2006-12-21 | 15,112,600 | 25.67 | 25.95 | 25.42 | 25.46 | 00:00:00 | 2006-12-22 | 12,022,400 | 25.60 | 25.86 | 25.45 | 25.45 | 00:00:00 | 2006-12-26 | 8,221,500 | 25.60 | 25.60 | 25.29 | 25.49 | 00:00:00 | 2006-12-27 | 10,247,500 | 25.61 | 26.00 | 25.44 | 25.46 | 00:00:00 | 2006-12-28 | 10,077,200 | 25.51 | 25.51 | 25.19 | 25.24 | 00:00:00 | 2006-12-29 | 13,936,600 | 25.12 | 25.50 | 25.04 | 25.09 | 00:00:00 | 2007-01-03 | 23,645,500 | 25.35 | 26.09 | 25.20 | 25.49 | 00:00:00 | 2007-01-04 | 27,690,300 | 25.64 | 26.42 | 25.50 | 26.24 | 00:00:00 | 2007-01-05 | 33,658,600 | 25.78 | 26.53 | 25.76 | 26.16 | 00:00:00 | 2007-01-08 | 17,556,600 | 26.05 | 26.55 | 26.02 | 26.17 | 00:00:00 | 2007-01-09 | 21,638,300 | 26.35 | 26.91 | 26.26 | 26.84 | 00:00:00 | 2007-01-10 | 25,805,300 | 26.50 | 27.48 | 26.47 | 27.26 | 00:00:00 | 2007-01-11 | 21,928,900 | 27.25 | 27.48 | 26.73 | 26.93 | 00:00:00 | 2007-01-12 | 18,375,900 | 26.76 | 26.84 | 26.36 | 26.62 | 00:00:00 | 2007-01-16 | 13,996,700 | 26.62 | 26.70 | 26.35 | 26.51 | 00:00:00 | 2007-01-17 | 27,122,200 | 26.20 | 26.30 | 25.60 | 25.84 | 00:00:00 | 2007-01-18 | 26,240,200 | 25.49 | 25.80 | 24.94 | 25.21 | 00:00:00 | 2007-01-19 | 23,274,000 | 25.07 | 25.20 | 24.82 | 25.02 | 00:00:00 | 2007-01-22 | 26,058,000 | 24.85 | 24.86 | 24.26 | 24.49 | 00:00:00 | 2007-01-23 | 13,706,500 | 24.46 | 24.74 | 24.29 | 24.29 | 00:00:00 | 2007-01-24 | 15,908,200 | 24.44 | 24.60 | 24.16 | 24.46 | 00:00:00 | 2007-01-25 | 19,321,300 | 24.55 | 24.77 | 24.03 | 24.15 | 00:00:00 | 2007-01-26 | 18,057,200 | 23.91 | 24.36 | 23.73 | 23.73 | 00:00:00 | 2007-01-29 | 18,035,600 | 23.70 | 24.14 | 23.57 | 23.85 | 00:00:00 | 2007-01-30 | 20,825,900 | 23.99 | 24.47 | 23.86 | 24.29 | 00:00:00 | 2007-01-31 | 25,016,800 | 24.26 | 24.46 | 23.94 | 24.22 | 00:00:00 | 2007-02-01 | 88,203,400 | 25.36 | 25.51 | 23.78 | 23.80 | 00:00:00 | 2007-02-02 | 39,543,300 | 23.92 | 24.00 | 23.42 | 23.52 | 00:00:00 | 2007-02-05 | 34,566,000 | 23.80 | 24.18 | 23.61 | 23.90 | 00:00:00 | 2007-02-06 | 24,175,900 | 24.08 | 24.08 | 23.49 | 23.65 | 00:00:00 | 2007-02-07 | 22,934,600 | 23.85 | 23.98 | 23.60 | 23.82 | 00:00:00 | 2007-02-08 | 16,038,700 | 23.62 | 23.96 | 23.59 | 23.85 | 00:00:00 | 2007-02-09 | 20,180,800 | 23.86 | 23.89 | 23.60 | 23.72 | 00:00:00 | 2007-02-12 | 15,108,000 | 23.75 | 23.76 | 23.31 | 23.51 | 00:00:00 | 2007-02-13 | 13,968,600 | 23.62 | 23.66 | 23.45 | 23.61 | 00:00:00 | 2007-02-14 | 19,343,600 | 23.61 | 24.07 | 23.56 | 23.90 | 00:00:00 | 2007-02-15 | 20,089,400 | 24.00 | 24.57 | 23.90 | 24.38 | 00:00:00 | 2007-02-16 | 20,214,800 | 24.27 | 24.58 | 23.85 | 24.39 | 00:00:00 | 2007-02-20 | 14,814,000 | 24.40 | 24.67 | 24.35 | 24.53 | 00:00:00 | 2007-02-21 | 17,953,900 | 24.31 | 24.36 | 24.10 | 24.31 | 00:00:00 | 2007-02-22 | 16,123,200 | 24.19 | 24.52 | 24.10 | 24.34 | 00:00:00 | 2007-02-23 | 14,408,400 | 24.23 | 24.41 | 24.10 | 24.19 | 00:00:00 | 2007-02-26 | 19,503,400 | 24.25 | 24.32 | 23.61 | 23.80 | 00:00:00 | 2007-02-27 | 28,080,000 | 23.23 | 23.62 | 22.61 | 22.88 | 00:00:00 | 2007-02-28 | 29,921,600 | 23.02 | 23.32 | 22.51 | 22.85 | 00:00:00 | 2007-03-01 | 43,244,000 | 22.51 | 23.42 | 22.18 | 23.01 | 00:00:00 | 2007-03-02 | 58,487,200 | 22.67 | 23.54 | 22.64 | 23.18 | 00:00:00 | 2007-03-05 | 25,236,600 | 23.00 | 23.13 | 22.52 | 22.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|