|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 25,236,600 | 23.00 | 23.13 | 22.52 | 22.53 | 00:00:00 | 2007-03-06 | 23,974,400 | 22.62 | 22.81 | 22.47 | 22.67 | 00:00:00 | 2007-03-07 | 22,206,100 | 22.80 | 22.80 | 22.25 | 22.30 | 00:00:00 | 2007-03-08 | 23,007,100 | 22.50 | 22.55 | 22.00 | 22.26 | 00:00:00 | 2007-03-09 | 21,712,600 | 22.33 | 22.58 | 22.24 | 22.43 | 00:00:00 | 2007-03-12 | 12,721,800 | 22.35 | 22.45 | 22.24 | 22.35 | 00:00:00 | 2007-03-13 | 28,340,300 | 22.12 | 22.21 | 21.61 | 21.79 | 00:00:00 | 2007-03-14 | 34,077,600 | 21.82 | 22.51 | 21.62 | 22.32 | 00:00:00 | 2007-03-15 | 16,616,500 | 22.30 | 22.50 | 22.20 | 22.46 | 00:00:00 | 2007-03-16 | 23,629,700 | 22.41 | 22.61 | 22.33 | 22.50 | 00:00:00 | 2007-03-19 | 16,456,300 | 22.60 | 22.75 | 22.42 | 22.46 | 00:00:00 | 2007-03-20 | 17,562,800 | 22.42 | 22.79 | 22.41 | 22.53 | 00:00:00 | 2007-03-21 | 18,278,600 | 22.59 | 23.05 | 22.44 | 22.95 | 00:00:00 | 2007-03-22 | 17,800,500 | 22.99 | 23.11 | 22.84 | 22.93 | 00:00:00 | 2007-03-23 | 12,340,800 | 22.91 | 23.08 | 22.78 | 22.83 | 00:00:00 | 2007-03-26 | 34,323,700 | 23.53 | 23.64 | 23.09 | 23.62 | 00:00:00 | 2007-03-27 | 25,140,700 | 23.60 | 23.88 | 23.57 | 23.75 | 00:00:00 | 2007-03-28 | 16,731,300 | 23.58 | 23.70 | 23.34 | 23.35 | 00:00:00 | 2007-03-29 | 25,410,400 | 23.50 | 23.59 | 23.22 | 23.39 | 00:00:00 | 2007-03-30 | 38,140,200 | 22.73 | 23.40 | 22.65 | 23.21 | 00:00:00 | 2007-04-02 | 16,021,200 | 23.09 | 23.20 | 22.91 | 23.02 | 00:00:00 | 2007-04-03 | 21,992,200 | 23.10 | 23.32 | 22.86 | 23.07 | 00:00:00 | 2007-04-04 | 14,345,000 | 23.10 | 23.39 | 22.98 | 23.36 | 00:00:00 | 2007-04-05 | 12,452,400 | 23.31 | 23.53 | 23.25 | 23.51 | 00:00:00 | 2007-04-09 | 14,269,700 | 23.59 | 23.86 | 23.51 | 23.71 | 00:00:00 | 2007-04-10 | 21,466,100 | 23.57 | 24.04 | 23.51 | 23.91 | 00:00:00 | 2007-04-11 | 22,662,200 | 24.15 | 24.34 | 23.97 | 24.25 | 00:00:00 | 2007-04-12 | 22,898,800 | 24.30 | 24.83 | 24.23 | 24.65 | 00:00:00 | 2007-04-13 | 40,650,800 | 24.80 | 25.53 | 24.65 | 25.36 | 00:00:00 | 2007-04-16 | 19,144,000 | 25.49 | 25.58 | 25.23 | 25.53 | 00:00:00 | 2007-04-17 | 16,180,000 | 25.44 | 25.54 | 25.13 | 25.47 | 00:00:00 | 2007-04-18 | 19,599,400 | 25.21 | 25.30 | 24.87 | 25.04 | 00:00:00 | 2007-04-19 | 12,390,700 | 24.79 | 25.04 | 24.73 | 24.94 | 00:00:00 | 2007-04-20 | 20,099,400 | 25.04 | 25.28 | 24.88 | 24.99 | 00:00:00 | 2007-04-23 | 12,377,000 | 25.05 | 25.08 | 24.73 | 24.84 | 00:00:00 | 2007-04-24 | 11,355,900 | 24.91 | 24.98 | 24.73 | 24.79 | 00:00:00 | 2007-04-25 | 12,563,100 | 24.73 | 25.01 | 24.62 | 24.97 | 00:00:00 | 2007-04-26 | 10,151,500 | 24.79 | 25.01 | 24.66 | 24.91 | 00:00:00 | 2007-04-27 | 15,155,400 | 24.85 | 25.29 | 24.73 | 25.23 | 00:00:00 | 2007-04-30 | 22,666,800 | 25.16 | 25.87 | 25.15 | 25.21 | 00:00:00 | 2007-05-01 | 17,093,700 | 25.21 | 25.25 | 24.75 | 25.22 | 00:00:00 | 2007-05-02 | 17,684,000 | 25.18 | 25.39 | 25.00 | 25.15 | 00:00:00 | 2007-05-03 | 18,693,900 | 25.19 | 25.88 | 25.11 | 25.75 | 00:00:00 | 2007-05-04 | 15,064,300 | 25.77 | 25.95 | 25.58 | 25.66 | 00:00:00 | 2007-05-07 | 12,581,000 | 25.75 | 26.06 | 25.66 | 25.90 | 00:00:00 | 2007-05-08 | 12,221,700 | 26.17 | 26.20 | 25.57 | 26.02 | 00:00:00 | 2007-05-09 | 9,090,300 | 25.88 | 26.15 | 25.80 | 26.04 | 00:00:00 | 2007-05-10 | 14,515,100 | 25.95 | 25.97 | 25.32 | 25.44 | 00:00:00 | 2007-05-11 | 10,338,900 | 25.47 | 25.85 | 25.41 | 25.81 | 00:00:00 | 2007-05-14 | 15,976,300 | 25.77 | 25.85 | 25.11 | 25.27 | 00:00:00 | 2007-05-15 | 25,419,300 | 25.20 | 25.50 | 24.64 | 24.67 | 00:00:00 | 2007-05-16 | 31,919,100 | 25.04 | 25.98 | 24.99 | 25.92 | 00:00:00 | 2007-05-17 | 33,579,200 | 25.98 | 26.61 | 25.94 | 26.06 | 00:00:00 | 2007-05-18 | 21,568,300 | 26.25 | 26.25 | 25.79 | 26.07 | 00:00:00 | 2007-05-21 | 10,196,900 | 25.80 | 26.16 | 25.80 | 25.94 | 00:00:00 | 2007-05-22 | 14,653,500 | 25.95 | 26.52 | 25.90 | 26.38 | 00:00:00 | 2007-05-23 | 12,285,100 | 26.35 | 26.40 | 26.11 | 26.26 | 00:00:00 | 2007-05-24 | 19,543,200 | 26.27 | 26.71 | 25.78 | 25.89 | 00:00:00 | 2007-05-25 | 10,912,900 | 26.09 | 26.10 | 25.76 | 25.99 | 00:00:00 | 2007-05-29 | 12,004,900 | 26.05 | 26.33 | 25.99 | 26.11 | 00:00:00 | 2007-05-30 | 24,133,700 | 25.93 | 26.55 | 25.84 | 26.22 | 00:00:00 | 2007-05-31 | 39,185,300 | 26.31 | 26.97 | 26.22 | 26.91 | 00:00:00 | 2007-06-01 | 57,898,500 | 27.98 | 28.04 | 27.28 | 27.30 | 00:00:00 | 2007-06-04 | 14,525,900 | 27.20 | 27.49 | 27.11 | 27.32 | 00:00:00 | 2007-06-05 | 15,708,000 | 27.27 | 27.49 | 27.10 | 27.26 | 00:00:00 | 2007-06-06 | 15,685,700 | 27.09 | 27.47 | 27.07 | 27.35 | 00:00:00 | 2007-06-07 | 19,692,500 | 27.11 | 27.50 | 26.99 | 26.99 | 00:00:00 | 2007-06-08 | 14,250,800 | 27.05 | 27.42 | 26.74 | 27.34 | 00:00:00 | 2007-06-11 | 16,318,800 | 27.34 | 27.77 | 27.27 | 27.60 | 00:00:00 | 2007-06-12 | 23,510,900 | 27.48 | 27.49 | 26.92 | 26.92 | 00:00:00 | 2007-06-13 | 15,913,100 | 27.05 | 27.31 | 26.92 | 27.25 | 00:00:00 | 2007-06-14 | 18,330,600 | 27.20 | 27.70 | 27.11 | 27.64 | 00:00:00 | 2007-06-15 | 27,010,900 | 27.86 | 27.97 | 27.69 | 27.81 | 00:00:00 | 2007-06-18 | 12,645,200 | 27.77 | 28.00 | 27.75 | 27.85 | 00:00:00 | 2007-06-19 | 12,417,200 | 27.74 | 27.95 | 27.54 | 27.82 | 00:00:00 | 2007-06-20 | 13,891,600 | 27.83 | 28.00 | 27.44 | 27.53 | 00:00:00 | 2007-06-21 | 13,816,700 | 27.39 | 27.99 | 27.37 | 27.85 | 00:00:00 | 2007-06-22 | 21,455,400 | 27.75 | 27.77 | 27.04 | 27.09 | 00:00:00 | 2007-06-25 | 20,085,800 | 27.10 | 27.63 | 27.03 | 27.09 | 00:00:00 | 2007-06-26 | 14,651,500 | 27.34 | 27.75 | 27.28 | 27.56 | 00:00:00 | 2007-06-27 | 19,949,500 | 27.29 | 28.00 | 27.26 | 27.96 | 00:00:00 | 2007-06-28 | 26,465,600 | 28.02 | 28.73 | 28.00 | 28.45 | 00:00:00 | 2007-06-29 | 21,719,300 | 28.34 | 28.86 | 28.34 | 28.55 | 00:00:00 | 2007-07-02 | 21,881,800 | 28.81 | 28.98 | 28.76 | 28.93 | 00:00:00 | 2007-07-03 | 8,051,700 | 28.91 | 28.93 | 28.58 | 28.71 | 00:00:00 | 2007-07-05 | 16,092,200 | 28.80 | 29.05 | 28.52 | 28.99 | 00:00:00 | 2007-07-06 | 13,279,500 | 28.91 | 29.14 | 28.80 | 29.01 | 00:00:00 | 2007-07-09 | 14,181,400 | 28.86 | 29.24 | 28.77 | 29.01 | 00:00:00 | 2007-07-10 | 14,579,100 | 28.80 | 29.02 | 28.57 | 28.65 | 00:00:00 | 2007-07-11 | 17,596,800 | 28.61 | 28.70 | 28.19 | 28.37 | 00:00:00 | 2007-07-12 | 34,562,600 | 28.42 | 28.85 | 27.89 | 28.83 | 00:00:00 | 2007-07-13 | 10,440,700 | 28.68 | 28.89 | 28.47 | 28.82 | 00:00:00 | 2007-07-16 | 17,476,800 | 28.81 | 29.32 | 28.71 | 28.95 | 00:00:00 | 2007-07-17 | 18,884,200 | 29.19 | 29.61 | 29.09 | 29.19 | 00:00:00 | 2007-07-18 | 21,873,100 | 28.99 | 29.25 | 28.71 | 28.99 | 00:00:00 | 2007-07-19 | 22,997,300 | 29.12 | 29.40 | 28.94 | 29.19 | 00:00:00 | 2007-07-20 | 24,739,900 | 29.29 | 29.36 | 28.92 | 29.18 | 00:00:00 | 2007-07-23 | 17,932,300 | 29.18 | 29.60 | 29.13 | 29.34 | 00:00:00 | 2007-07-24 | 16,635,400 | 29.20 | 29.52 | 28.61 | 28.74 | 00:00:00 | 2007-07-25 | 18,977,800 | 28.70 | 29.15 | 28.39 | 28.98 | 00:00:00 | 2007-07-26 | 32,125,200 | 28.84 | 29.44 | 28.13 | 28.49 | 00:00:00 | 2007-07-27 | 23,472,200 | 28.48 | 28.83 | 27.82 | 27.82 | 00:00:00 | 2007-07-30 | 24,610,100 | 27.88 | 28.10 | 27.20 | 27.78 | 00:00:00 | 2007-07-31 | 23,477,700 | 28.08 | 28.47 | 27.74 | 27.97 | 00:00:00 | 2007-08-01 | 27,909,600 | 27.64 | 28.19 | 27.24 | 27.76 | 00:00:00 | 2007-08-02 | 23,969,500 | 28.00 | 28.30 | 28.00 | 28.18 | 00:00:00 | 2007-08-03 | 22,973,500 | 28.19 | 28.22 | 27.14 | 27.15 | 00:00:00 | 2007-08-06 | 25,697,200 | 27.22 | 27.40 | 26.58 | 27.39 | 00:00:00 | 2007-08-07 | 22,701,400 | 27.40 | 27.56 | 26.62 | 27.22 | 00:00:00 | 2007-08-08 | 27,151,100 | 27.58 | 28.00 | 27.40 | 27.78 | 00:00:00 | 2007-08-09 | 27,844,700 | 27.50 | 27.60 | 26.34 | 26.43 | 00:00:00 | 2007-08-10 | 25,306,300 | 26.13 | 26.83 | 25.81 | 26.45 | 00:00:00 | 2007-08-13 | 19,440,800 | 26.77 | 27.43 | 26.68 | 26.70 | 00:00:00 | 2007-08-14 | 17,131,500 | 26.70 | 27.17 | 26.26 | 26.46 | 00:00:00 | 2007-08-15 | 21,398,300 | 26.30 | 27.16 | 26.24 | 26.30 | 00:00:00 | 2007-08-16 | 34,139,100 | 26.02 | 26.25 | 24.96 | 25.93 | 00:00:00 | 2007-08-17 | 31,272,900 | 26.74 | 26.90 | 25.90 | 26.32 | 00:00:00 | 2007-08-20 | 15,544,200 | 26.27 | 26.82 | 26.26 | 26.53 | 00:00:00 | 2007-08-21 | 25,483,900 | 26.25 | 26.40 | 25.71 | 26.17 | 00:00:00 | 2007-08-22 | 28,203,600 | 26.37 | 27.17 | 25.39 | 26.96 | 00:00:00 | 2007-08-23 | 20,621,500 | 27.16 | 27.31 | 26.70 | 27.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|