|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 23,771,600 | 20.30 | 20.35 | 19.70 | 19.81 | 00:00:00 | | 2008-02-15 | 19,840,400 | 19.55 | 19.85 | 19.51 | 19.57 | 00:00:00 | | 2008-02-19 | 26,588,400 | 19.76 | 19.88 | 19.25 | 19.28 | 00:00:00 | | 2008-02-20 | 30,805,800 | 19.40 | 20.05 | 19.23 | 19.75 | 00:00:00 | | 2008-02-21 | 31,465,400 | 19.89 | 19.96 | 19.21 | 19.27 | 00:00:00 | | 2008-02-22 | 21,600,500 | 19.26 | 19.54 | 19.01 | 19.54 | 00:00:00 | | 2008-02-25 | 29,642,100 | 19.60 | 20.25 | 19.55 | 20.14 | 00:00:00 | | 2008-02-26 | 27,680,300 | 20.04 | 20.84 | 19.97 | 20.48 | 00:00:00 | | 2008-02-27 | 30,043,100 | 20.26 | 20.93 | 20.16 | 20.77 | 00:00:00 | | 2008-02-28 | 46,142,100 | 20.67 | 21.06 | 20.62 | 20.87 | 00:00:00 | | 2008-02-29 | 71,906,600 | 20.72 | 21.18 | 19.66 | 19.90 | 00:00:00 | | 2008-03-03 | 28,543,300 | 19.84 | 20.16 | 19.73 | 19.94 | 00:00:00 | | 2008-03-04 | 26,462,700 | 19.84 | 19.89 | 19.21 | 19.67 | 00:00:00 | | 2008-03-05 | 21,144,000 | 19.70 | 20.12 | 19.60 | 19.79 | 00:00:00 | | 2008-03-06 | 24,808,000 | 19.77 | 19.96 | 19.35 | 19.43 | 00:00:00 | | 2008-03-07 | 29,335,600 | 19.30 | 19.91 | 19.19 | 19.35 | 00:00:00 | | 2008-03-10 | 25,086,000 | 19.35 | 19.62 | 19.06 | 19.12 | 00:00:00 | | 2008-03-11 | 30,940,000 | 19.48 | 19.97 | 19.37 | 19.83 | 00:00:00 | | 2008-03-12 | 18,000,900 | 19.95 | 20.09 | 19.64 | 19.69 | 00:00:00 | | 2008-03-13 | 28,805,900 | 19.39 | 20.10 | 19.36 | 19.85 | 00:00:00 | | 2008-03-14 | 26,377,400 | 19.84 | 20.04 | 19.24 | 19.40 | 00:00:00 | | 2008-03-17 | 25,356,000 | 19.00 | 19.68 | 18.91 | 19.39 | 00:00:00 | | 2008-03-18 | 28,285,700 | 19.80 | 20.37 | 19.72 | 20.32 | 00:00:00 | | 2008-03-19 | 26,661,200 | 20.12 | 20.50 | 19.49 | 19.51 | 00:00:00 | | 2008-03-20 | 29,620,200 | 19.77 | 20.03 | 19.50 | 20.01 | 00:00:00 | | 2008-03-24 | 26,329,200 | 19.92 | 20.81 | 19.76 | 20.56 | 00:00:00 | | 2008-03-25 | 20,387,200 | 20.54 | 20.70 | 20.26 | 20.42 | 00:00:00 | | 2008-03-26 | 16,036,300 | 20.27 | 20.55 | 19.99 | 20.16 | 00:00:00 | | 2008-03-27 | 25,099,000 | 20.01 | 20.02 | 19.42 | 19.47 | 00:00:00 | | 2008-03-28 | 15,687,300 | 19.60 | 19.87 | 19.53 | 19.61 | 00:00:00 | | 2008-03-31 | 19,100,200 | 19.55 | 20.07 | 19.49 | 19.92 | 00:00:00 | | 2008-04-01 | 22,900,700 | 20.28 | 20.34 | 20.02 | 20.33 | 00:00:00 | | 2008-04-02 | 20,881,100 | 20.33 | 20.34 | 19.73 | 19.95 | 00:00:00 | | 2008-04-03 | 22,630,600 | 19.73 | 20.30 | 19.66 | 20.12 | 00:00:00 | | 2008-04-04 | 31,487,400 | 19.91 | 19.94 | 19.43 | 19.53 | 00:00:00 | | 2008-04-07 | 26,088,900 | 19.78 | 19.78 | 19.17 | 19.23 | 00:00:00 | | 2008-04-08 | 29,733,600 | 19.15 | 19.32 | 18.96 | 19.00 | 00:00:00 | | 2008-04-09 | 83,853,400 | 19.01 | 19.04 | 18.53 | 18.69 | 00:00:00 | | 2008-04-10 | 30,779,800 | 18.65 | 19.05 | 18.63 | 18.77 | 00:00:00 | | 2008-04-11 | 26,915,700 | 18.66 | 18.74 | 18.44 | 18.50 | 00:00:00 | | 2008-04-14 | 14,641,700 | 18.50 | 18.53 | 18.17 | 18.24 | 00:00:00 | | 2008-04-15 | 17,575,700 | 18.27 | 18.49 | 18.13 | 18.28 | 00:00:00 | | 2008-04-16 | 19,064,800 | 18.60 | 18.76 | 18.35 | 18.72 | 00:00:00 | | 2008-04-17 | 28,277,100 | 18.95 | 19.21 | 18.63 | 19.05 | 00:00:00 | | 2008-04-18 | 22,486,300 | 19.47 | 19.70 | 19.19 | 19.47 | 00:00:00 | | 2008-04-21 | 14,982,500 | 19.02 | 19.69 | 18.98 | 19.56 | 00:00:00 | | 2008-04-22 | 18,281,200 | 19.39 | 19.60 | 18.90 | 19.05 | 00:00:00 | | 2008-04-23 | 16,059,100 | 19.12 | 19.20 | 18.84 | 19.05 | 00:00:00 | | 2008-04-24 | 15,118,700 | 19.10 | 19.28 | 18.86 | 19.14 | 00:00:00 | | 2008-04-25 | 17,577,200 | 19.12 | 19.23 | 18.87 | 19.11 | 00:00:00 | | 2008-04-28 | 17,916,700 | 19.02 | 19.10 | 18.85 | 18.87 | 00:00:00 | | 2008-04-29 | 18,921,100 | 18.84 | 19.17 | 18.82 | 18.97 | 00:00:00 | | 2008-04-30 | 40,564,900 | 18.90 | 19.02 | 18.56 | 18.63 | 00:00:00 | | 2008-05-01 | 27,766,100 | 18.69 | 19.14 | 18.69 | 19.08 | 00:00:00 | | 2008-05-02 | 22,419,100 | 19.25 | 19.40 | 19.11 | 19.32 | 00:00:00 | | 2008-05-05 | 17,874,800 | 19.16 | 19.39 | 19.10 | 19.10 | 00:00:00 | | 2008-05-06 | 16,835,900 | 18.93 | 19.29 | 18.88 | 19.19 | 00:00:00 | | 2008-05-07 | 22,803,900 | 19.23 | 19.38 | 18.80 | 18.90 | 00:00:00 | | 2008-05-08 | 30,161,800 | 19.01 | 19.16 | 18.70 | 18.84 | 00:00:00 | | 2008-05-09 | 18,573,900 | 18.70 | 19.23 | 18.66 | 19.03 | 00:00:00 | | 2008-05-12 | 20,790,800 | 19.02 | 19.48 | 18.92 | 19.37 | 00:00:00 | | 2008-05-13 | 30,774,800 | 19.44 | 20.10 | 19.41 | 20.00 | 00:00:00 | | 2008-05-14 | 19,545,500 | 20.15 | 20.40 | 20.00 | 20.06 | 00:00:00 | | 2008-05-15 | 27,095,800 | 20.17 | 20.73 | 20.00 | 20.63 | 00:00:00 | | 2008-05-16 | 34,256,500 | 20.74 | 21.44 | 20.61 | 21.31 | 00:00:00 | | 2008-05-19 | 25,495,700 | 21.37 | 21.59 | 21.09 | 21.20 | 00:00:00 | | 2008-05-20 | 25,733,700 | 21.06 | 21.11 | 20.43 | 20.57 | 00:00:00 | | 2008-05-21 | 25,916,000 | 20.53 | 20.55 | 19.90 | 20.01 | 00:00:00 | | 2008-05-22 | 25,242,200 | 20.12 | 21.00 | 20.07 | 20.89 | 00:00:00 | | 2008-05-23 | 24,846,300 | 21.35 | 21.55 | 21.12 | 21.19 | 00:00:00 | | 2008-05-27 | 20,403,700 | 21.27 | 21.66 | 21.14 | 21.49 | 00:00:00 | | 2008-05-28 | 23,169,100 | 21.66 | 21.90 | 21.33 | 21.69 | 00:00:00 | | 2008-05-29 | 34,913,900 | 21.59 | 21.89 | 21.47 | 21.81 | 00:00:00 | | 2008-05-30 | 78,487,500 | 23.50 | 23.95 | 23.05 | 23.06 | 00:00:00 | | 2008-06-02 | 37,500,700 | 22.99 | 23.19 | 22.40 | 22.79 | 00:00:00 | | 2008-06-03 | 42,941,400 | 23.18 | 23.69 | 22.98 | 23.47 | 00:00:00 | | 2008-06-04 | 35,934,100 | 23.34 | 24.05 | 23.26 | 23.89 | 00:00:00 | | 2008-06-05 | 30,590,500 | 23.93 | 24.12 | 23.82 | 24.02 | 00:00:00 | | 2008-06-06 | 34,281,200 | 23.82 | 24.23 | 23.73 | 23.74 | 00:00:00 | | 2008-06-09 | 33,478,200 | 23.76 | 24.33 | 23.32 | 24.15 | 00:00:00 | | 2008-06-10 | 38,008,100 | 23.85 | 23.99 | 23.51 | 23.60 | 00:00:00 | | 2008-06-11 | 28,749,000 | 23.53 | 23.77 | 23.41 | 23.45 | 00:00:00 | | 2008-06-12 | 28,973,100 | 23.60 | 24.05 | 23.54 | 23.78 | 00:00:00 | | 2008-06-13 | 25,863,600 | 23.93 | 24.57 | 23.77 | 24.42 | 00:00:00 | | 2008-06-16 | 16,115,500 | 24.33 | 24.52 | 24.15 | 24.45 | 00:00:00 | | 2008-06-17 | 20,905,300 | 24.60 | 24.66 | 24.07 | 24.15 | 00:00:00 | | 2008-06-18 | 20,224,600 | 24.00 | 24.14 | 23.77 | 23.89 | 00:00:00 | | 2008-06-19 | 23,083,200 | 23.76 | 24.50 | 23.76 | 24.34 | 00:00:00 | | 2008-06-20 | 37,693,200 | 24.20 | 24.29 | 23.40 | 23.40 | 00:00:00 | | 2008-06-23 | 17,629,900 | 23.41 | 23.74 | 23.36 | 23.41 | 00:00:00 | | 2008-06-24 | 24,874,000 | 23.23 | 23.50 | 22.98 | 23.04 | 00:00:00 | | 2008-06-25 | 20,890,500 | 23.17 | 23.85 | 23.11 | 23.55 | 00:00:00 | | 2008-06-26 | 23,440,400 | 23.17 | 23.24 | 22.52 | 22.52 | 00:00:00 | | 2008-06-27 | 45,841,900 | 22.45 | 22.58 | 22.03 | 22.25 | 00:00:00 | | 2008-06-30 | 22,206,100 | 22.14 | 22.30 | 21.87 | 21.88 | 00:00:00 | | 2008-07-01 | 30,250,000 | 21.56 | 22.34 | 21.50 | 22.18 | 00:00:00 | | 2008-07-02 | 37,976,700 | 22.77 | 23.18 | 22.69 | 22.70 | 00:00:00 | | 2008-07-03 | 15,351,600 | 22.35 | 23.10 | 22.35 | 22.81 | 00:00:00 | | 2008-07-07 | 31,000,100 | 22.79 | 23.45 | 22.51 | 22.97 | 00:00:00 | | 2008-07-08 | 32,002,700 | 22.84 | 23.11 | 22.18 | 22.63 | 00:00:00 | | 2008-07-09 | 28,605,300 | 22.52 | 22.60 | 21.60 | 21.60 | 00:00:00 | | 2008-07-10 | 36,247,900 | 21.59 | 22.60 | 21.44 | 22.35 | 00:00:00 | | 2008-07-11 | 28,939,700 | 21.79 | 22.84 | 21.78 | 22.31 | 00:00:00 | | 2008-07-14 | 23,011,400 | 22.58 | 22.80 | 22.01 | 22.20 | 00:00:00 | | 2008-07-15 | 37,171,600 | 21.91 | 22.83 | 21.79 | 22.64 | 00:00:00 | | 2008-07-16 | 28,730,500 | 22.67 | 23.19 | 22.25 | 23.10 | 00:00:00 | | 2008-07-17 | 34,418,600 | 23.19 | 24.48 | 23.10 | 24.37 | 00:00:00 | | 2008-07-18 | 26,119,300 | 24.44 | 24.57 | 24.00 | 24.23 | 00:00:00 | | 2008-07-21 | 23,588,300 | 24.42 | 24.57 | 23.56 | 23.98 | 00:00:00 | | 2008-07-22 | 21,124,500 | 23.43 | 23.77 | 23.26 | 23.76 | 00:00:00 | | 2008-07-23 | 22,858,000 | 23.81 | 23.98 | 23.20 | 23.81 | 00:00:00 | | 2008-07-24 | 17,284,200 | 23.27 | 23.89 | 23.20 | 23.42 | 00:00:00 | | 2008-07-25 | 15,856,400 | 23.55 | 23.66 | 23.05 | 23.47 | 00:00:00 | | 2008-07-28 | 17,941,300 | 23.44 | 23.66 | 23.11 | 23.24 | 00:00:00 | | 2008-07-29 | 18,985,300 | 23.25 | 24.20 | 23.21 | 24.01 | 00:00:00 | | 2008-07-30 | 22,615,500 | 24.16 | 24.49 | 23.79 | 24.00 | 00:00:00 | | 2008-07-31 | 26,840,300 | 24.09 | 25.26 | 23.97 | 24.57 | 00:00:00 | | 2008-08-01 | 18,277,900 | 24.65 | 24.82 | 24.00 | 24.41 | 00:00:00 | | 2008-08-04 | 29,343,000 | 24.60 | 25.65 | 24.27 | 25.39 | 00:00:00 | | 2008-08-05 | 33,288,500 | 25.68 | 25.75 | 24.85 | 25.11 | 00:00:00 | | 2008-08-06 | 26,264,700 | 25.25 | 25.36 | 24.81 | 25.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
