|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 20,621,500 | 27.16 | 27.31 | 26.70 | 27.24 | 00:00:00 | | 2007-08-24 | 15,663,100 | 27.12 | 27.82 | 27.06 | 27.74 | 00:00:00 | | 2007-08-27 | 10,470,900 | 27.83 | 27.91 | 27.50 | 27.59 | 00:00:00 | | 2007-08-28 | 17,566,700 | 27.48 | 27.59 | 26.86 | 26.89 | 00:00:00 | | 2007-08-29 | 17,594,500 | 27.37 | 27.92 | 26.98 | 27.86 | 00:00:00 | | 2007-08-30 | 30,272,300 | 27.72 | 28.66 | 27.58 | 28.46 | 00:00:00 | | 2007-08-31 | 43,867,700 | 29.02 | 29.12 | 27.61 | 28.25 | 00:00:00 | | 2007-09-04 | 18,418,100 | 28.20 | 28.77 | 28.00 | 28.51 | 00:00:00 | | 2007-09-05 | 17,415,600 | 28.25 | 28.49 | 28.03 | 28.30 | 00:00:00 | | 2007-09-06 | 20,036,200 | 28.47 | 28.57 | 28.26 | 28.46 | 00:00:00 | | 2007-09-07 | 27,675,200 | 27.89 | 27.95 | 27.02 | 27.16 | 00:00:00 | | 2007-09-10 | 31,384,900 | 27.29 | 27.30 | 26.21 | 26.55 | 00:00:00 | | 2007-09-11 | 21,608,200 | 26.70 | 26.97 | 26.41 | 26.94 | 00:00:00 | | 2007-09-12 | 18,948,300 | 26.87 | 27.25 | 26.66 | 26.76 | 00:00:00 | | 2007-09-13 | 17,358,900 | 26.87 | 27.05 | 26.75 | 26.89 | 00:00:00 | | 2007-09-14 | 22,767,500 | 26.40 | 26.59 | 26.23 | 26.39 | 00:00:00 | | 2007-09-17 | 18,457,700 | 26.23 | 26.60 | 26.23 | 26.30 | 00:00:00 | | 2007-09-18 | 21,039,700 | 26.52 | 27.18 | 26.40 | 27.10 | 00:00:00 | | 2007-09-19 | 26,341,400 | 27.36 | 27.95 | 27.15 | 27.74 | 00:00:00 | | 2007-09-20 | 15,292,800 | 27.88 | 28.20 | 27.68 | 27.85 | 00:00:00 | | 2007-09-21 | 19,021,300 | 28.18 | 28.18 | 27.61 | 27.76 | 00:00:00 | | 2007-09-24 | 15,956,700 | 28.10 | 28.25 | 27.75 | 27.87 | 00:00:00 | | 2007-09-25 | 11,413,700 | 27.85 | 28.21 | 27.83 | 28.16 | 00:00:00 | | 2007-09-26 | 19,384,500 | 28.20 | 28.34 | 27.88 | 27.98 | 00:00:00 | | 2007-09-27 | 16,744,600 | 28.09 | 28.09 | 27.66 | 27.75 | 00:00:00 | | 2007-09-28 | 16,738,700 | 27.74 | 27.89 | 27.09 | 27.60 | 00:00:00 | | 2007-10-01 | 15,879,400 | 27.60 | 27.98 | 27.54 | 27.95 | 00:00:00 | | 2007-10-02 | 18,088,700 | 27.75 | 27.80 | 27.14 | 27.76 | 00:00:00 | | 2007-10-03 | 10,685,700 | 27.57 | 27.61 | 27.30 | 27.58 | 00:00:00 | | 2007-10-04 | 10,490,000 | 27.58 | 27.68 | 27.35 | 27.62 | 00:00:00 | | 2007-10-05 | 14,504,400 | 27.73 | 27.87 | 27.29 | 27.85 | 00:00:00 | | 2007-10-08 | 10,874,400 | 27.83 | 28.09 | 27.69 | 27.95 | 00:00:00 | | 2007-10-09 | 10,920,600 | 28.00 | 28.07 | 27.64 | 27.91 | 00:00:00 | | 2007-10-10 | 9,130,100 | 27.86 | 28.19 | 27.76 | 28.04 | 00:00:00 | | 2007-10-11 | 16,183,500 | 28.15 | 28.63 | 27.96 | 28.01 | 00:00:00 | | 2007-10-12 | 12,711,300 | 28.10 | 28.83 | 28.10 | 28.53 | 00:00:00 | | 2007-10-15 | 11,000,100 | 28.50 | 28.53 | 27.90 | 28.18 | 00:00:00 | | 2007-10-16 | 15,815,600 | 28.05 | 28.22 | 27.79 | 27.85 | 00:00:00 | | 2007-10-17 | 25,191,200 | 28.49 | 28.90 | 28.20 | 28.62 | 00:00:00 | | 2007-10-18 | 23,777,600 | 28.42 | 29.32 | 28.30 | 29.13 | 00:00:00 | | 2007-10-19 | 32,997,200 | 29.06 | 29.13 | 27.81 | 27.92 | 00:00:00 | | 2007-10-22 | 16,193,300 | 27.70 | 28.19 | 27.60 | 28.18 | 00:00:00 | | 2007-10-23 | 15,052,800 | 28.25 | 28.79 | 28.19 | 28.79 | 00:00:00 | | 2007-10-24 | 15,619,800 | 28.47 | 28.81 | 27.90 | 28.49 | 00:00:00 | | 2007-10-25 | 24,053,500 | 28.08 | 28.51 | 27.65 | 27.92 | 00:00:00 | | 2007-10-26 | 19,739,600 | 29.03 | 29.15 | 28.43 | 28.98 | 00:00:00 | | 2007-10-29 | 31,773,400 | 29.66 | 30.03 | 29.46 | 29.47 | 00:00:00 | | 2007-10-30 | 30,894,100 | 29.45 | 29.97 | 29.40 | 29.80 | 00:00:00 | | 2007-10-31 | 49,728,200 | 30.56 | 30.77 | 30.24 | 30.60 | 00:00:00 | | 2007-11-01 | 27,497,000 | 30.28 | 30.54 | 29.62 | 29.70 | 00:00:00 | | 2007-11-02 | 24,725,500 | 29.96 | 30.22 | 29.51 | 30.05 | 00:00:00 | | 2007-11-05 | 19,276,500 | 29.51 | 30.11 | 29.50 | 29.97 | 00:00:00 | | 2007-11-06 | 15,779,000 | 30.20 | 30.37 | 29.69 | 30.25 | 00:00:00 | | 2007-11-07 | 25,627,300 | 29.97 | 30.06 | 29.17 | 29.31 | 00:00:00 | | 2007-11-08 | 28,863,400 | 29.25 | 29.42 | 27.90 | 28.54 | 00:00:00 | | 2007-11-09 | 24,790,300 | 27.53 | 27.73 | 27.09 | 27.31 | 00:00:00 | | 2007-11-12 | 24,082,600 | 27.35 | 27.58 | 26.85 | 27.17 | 00:00:00 | | 2007-11-13 | 24,278,400 | 27.42 | 28.21 | 27.17 | 28.21 | 00:00:00 | | 2007-11-14 | 17,764,400 | 28.31 | 28.32 | 27.47 | 27.61 | 00:00:00 | | 2007-11-15 | 23,135,100 | 27.32 | 27.70 | 26.76 | 26.83 | 00:00:00 | | 2007-11-16 | 28,954,000 | 26.93 | 27.15 | 26.21 | 26.91 | 00:00:00 | | 2007-11-19 | 16,996,100 | 26.76 | 27.16 | 26.52 | 26.62 | 00:00:00 | | 2007-11-20 | 25,311,500 | 26.91 | 27.12 | 25.75 | 26.31 | 00:00:00 | | 2007-11-21 | 20,778,700 | 25.78 | 26.14 | 25.56 | 25.56 | 00:00:00 | | 2007-11-23 | 8,111,200 | 25.66 | 26.15 | 25.46 | 26.13 | 00:00:00 | | 2007-11-26 | 18,214,800 | 26.00 | 26.48 | 25.68 | 25.71 | 00:00:00 | | 2007-11-27 | 23,704,700 | 26.05 | 26.67 | 25.81 | 26.64 | 00:00:00 | | 2007-11-28 | 28,613,900 | 26.99 | 27.97 | 26.99 | 27.69 | 00:00:00 | | 2007-11-29 | 46,311,400 | 28.00 | 28.40 | 27.57 | 28.14 | 00:00:00 | | 2007-11-30 | 112,928,300 | 25.15 | 25.17 | 23.92 | 24.54 | 00:00:00 | | 2007-12-03 | 45,668,800 | 24.60 | 24.71 | 23.85 | 23.94 | 00:00:00 | | 2007-12-04 | 45,477,900 | 24.29 | 24.32 | 23.58 | 23.60 | 00:00:00 | | 2007-12-05 | 30,405,700 | 23.99 | 24.35 | 23.75 | 24.31 | 00:00:00 | | 2007-12-06 | 30,174,500 | 24.35 | 24.98 | 24.11 | 24.95 | 00:00:00 | | 2007-12-07 | 28,473,600 | 24.88 | 25.24 | 24.50 | 25.07 | 00:00:00 | | 2007-12-10 | 24,752,300 | 25.05 | 25.38 | 24.71 | 25.21 | 00:00:00 | | 2007-12-11 | 29,727,800 | 25.06 | 25.30 | 24.28 | 24.36 | 00:00:00 | | 2007-12-12 | 45,481,000 | 24.74 | 24.85 | 23.81 | 24.00 | 00:00:00 | | 2007-12-13 | 50,903,200 | 23.87 | 23.92 | 23.15 | 23.60 | 00:00:00 | | 2007-12-14 | 34,081,500 | 23.41 | 23.95 | 23.22 | 23.57 | 00:00:00 | | 2007-12-17 | 26,321,800 | 23.39 | 23.93 | 23.34 | 23.65 | 00:00:00 | | 2007-12-18 | 27,210,500 | 23.61 | 24.28 | 23.61 | 24.02 | 00:00:00 | | 2007-12-19 | 30,069,000 | 24.33 | 24.86 | 24.21 | 24.36 | 00:00:00 | | 2007-12-20 | 27,138,500 | 24.60 | 25.03 | 24.42 | 24.89 | 00:00:00 | | 2007-12-21 | 39,025,800 | 25.00 | 25.19 | 24.79 | 24.88 | 00:00:00 | | 2007-12-24 | 7,207,100 | 24.88 | 25.23 | 24.63 | 25.15 | 00:00:00 | | 2007-12-26 | 14,988,500 | 24.89 | 25.02 | 24.69 | 24.99 | 00:00:00 | | 2007-12-27 | 18,138,300 | 24.72 | 25.20 | 24.68 | 24.93 | 00:00:00 | | 2007-12-28 | 11,090,700 | 25.07 | 25.18 | 24.82 | 24.95 | 00:00:00 | | 2007-12-31 | 16,148,100 | 24.67 | 24.77 | 24.33 | 24.51 | 00:00:00 | | 2008-01-02 | 28,505,800 | 24.36 | 24.65 | 24.02 | 24.39 | 00:00:00 | | 2008-01-03 | 35,161,200 | 24.23 | 24.39 | 23.51 | 23.71 | 00:00:00 | | 2008-01-04 | 49,569,700 | 22.79 | 23.00 | 22.01 | 22.09 | 00:00:00 | | 2008-01-07 | 60,376,700 | 21.59 | 21.81 | 20.84 | 21.26 | 00:00:00 | | 2008-01-08 | 41,348,200 | 21.26 | 21.83 | 20.70 | 20.74 | 00:00:00 | | 2008-01-09 | 43,094,900 | 20.61 | 21.30 | 20.44 | 20.93 | 00:00:00 | | 2008-01-10 | 31,838,000 | 20.61 | 21.26 | 20.53 | 20.94 | 00:00:00 | | 2008-01-11 | 37,584,500 | 21.04 | 21.28 | 20.69 | 20.76 | 00:00:00 | | 2008-01-14 | 33,166,800 | 21.25 | 21.70 | 21.13 | 21.45 | 00:00:00 | | 2008-01-15 | 29,783,700 | 21.20 | 21.23 | 20.70 | 20.90 | 00:00:00 | | 2008-01-16 | 42,074,800 | 20.32 | 21.33 | 20.05 | 20.68 | 00:00:00 | | 2008-01-17 | 39,958,600 | 21.09 | 21.64 | 20.82 | 20.86 | 00:00:00 | | 2008-01-18 | 35,515,700 | 21.00 | 21.50 | 20.86 | 21.08 | 00:00:00 | | 2008-01-22 | 53,956,800 | 19.94 | 20.49 | 19.85 | 20.25 | 00:00:00 | | 2008-01-23 | 56,372,100 | 19.80 | 20.26 | 18.87 | 20.21 | 00:00:00 | | 2008-01-24 | 39,525,600 | 20.15 | 21.28 | 20.14 | 21.09 | 00:00:00 | | 2008-01-25 | 41,885,700 | 21.55 | 21.82 | 20.00 | 20.06 | 00:00:00 | | 2008-01-28 | 37,817,400 | 19.81 | 20.50 | 19.81 | 20.35 | 00:00:00 | | 2008-01-29 | 32,356,500 | 20.37 | 20.74 | 20.01 | 20.56 | 00:00:00 | | 2008-01-30 | 30,550,800 | 20.53 | 20.95 | 20.20 | 20.43 | 00:00:00 | | 2008-01-31 | 32,579,200 | 20.10 | 20.30 | 19.90 | 20.04 | 00:00:00 | | 2008-02-01 | 28,098,100 | 20.12 | 20.42 | 19.81 | 20.35 | 00:00:00 | | 2008-02-04 | 22,766,300 | 20.29 | 20.43 | 19.90 | 20.02 | 00:00:00 | | 2008-02-05 | 37,524,100 | 19.79 | 19.98 | 19.05 | 19.12 | 00:00:00 | | 2008-02-06 | 25,597,200 | 19.35 | 19.51 | 19.00 | 19.07 | 00:00:00 | | 2008-02-07 | 39,344,900 | 18.95 | 19.56 | 18.87 | 19.43 | 00:00:00 | | 2008-02-08 | 33,010,600 | 19.30 | 19.89 | 19.27 | 19.45 | 00:00:00 | | 2008-02-11 | 29,396,900 | 19.50 | 20.09 | 19.42 | 19.93 | 00:00:00 | | 2008-02-12 | 25,495,600 | 20.05 | 20.18 | 19.61 | 19.71 | 00:00:00 | | 2008-02-13 | 23,558,100 | 19.94 | 20.50 | 19.94 | 20.31 | 00:00:00 | | 2008-02-14 | 23,771,600 | 20.30 | 20.35 | 19.70 | 19.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
