|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 26,264,700 | 25.25 | 25.36 | 24.81 | 25.25 | 00:00:00 | | 2008-08-07 | 22,577,100 | 24.86 | 25.38 | 24.86 | 24.99 | 00:00:00 | | 2008-08-08 | 25,232,300 | 24.99 | 25.50 | 24.90 | 25.00 | 00:00:00 | | 2008-08-11 | 20,363,200 | 25.09 | 25.46 | 24.85 | 25.19 | 00:00:00 | | 2008-08-12 | 29,522,400 | 25.26 | 25.41 | 24.88 | 25.33 | 00:00:00 | | 2008-08-13 | 18,625,000 | 25.12 | 25.39 | 24.91 | 25.13 | 00:00:00 | | 2008-08-14 | 20,102,300 | 24.97 | 25.60 | 24.91 | 25.30 | 00:00:00 | | 2008-08-15 | 18,102,400 | 25.29 | 25.60 | 25.01 | 25.06 | 00:00:00 | | 2008-08-18 | 18,367,800 | 25.22 | 25.25 | 24.46 | 24.63 | 00:00:00 | | 2008-08-19 | 18,137,300 | 24.50 | 24.78 | 24.33 | 24.44 | 00:00:00 | | 2008-08-20 | 22,626,600 | 24.86 | 25.03 | 24.50 | 24.97 | 00:00:00 | | 2008-08-21 | 15,220,200 | 24.69 | 25.34 | 24.65 | 25.21 | 00:00:00 | | 2008-08-22 | 18,855,400 | 25.50 | 25.60 | 24.94 | 25.27 | 00:00:00 | | 2008-08-25 | 16,271,200 | 25.14 | 25.51 | 24.95 | 25.04 | 00:00:00 | | 2008-08-26 | 21,203,100 | 25.19 | 25.42 | 24.96 | 25.17 | 00:00:00 | | 2008-08-27 | 22,938,100 | 25.25 | 25.81 | 25.08 | 25.63 | 00:00:00 | | 2008-08-28 | 46,661,200 | 25.97 | 26.04 | 24.95 | 25.21 | 00:00:00 | | 2008-08-29 | 98,719,900 | 22.26 | 22.93 | 21.72 | 21.73 | 00:00:00 | | 2008-09-02 | 52,602,900 | 21.91 | 21.98 | 20.80 | 20.83 | 00:00:00 | | 2008-09-03 | 34,832,200 | 20.80 | 21.08 | 20.27 | 20.31 | 00:00:00 | | 2008-09-04 | 43,622,300 | 20.32 | 20.63 | 20.00 | 20.36 | 00:00:00 | | 2008-09-05 | 35,678,000 | 20.20 | 20.83 | 20.19 | 20.41 | 00:00:00 | | 2008-09-08 | 36,833,300 | 20.61 | 20.68 | 19.85 | 20.17 | 00:00:00 | | 2008-09-09 | 43,984,300 | 20.59 | 20.59 | 19.27 | 19.30 | 00:00:00 | | 2008-09-10 | 28,262,300 | 19.50 | 19.53 | 19.20 | 19.31 | 00:00:00 | | 2008-09-11 | 27,558,900 | 19.05 | 19.39 | 18.82 | 19.18 | 00:00:00 | | 2008-09-12 | 24,958,800 | 19.06 | 19.26 | 18.82 | 19.04 | 00:00:00 | | 2008-09-15 | 41,588,400 | 18.36 | 18.96 | 17.93 | 17.99 | 00:00:00 | | 2008-09-16 | 101,171,900 | 16.16 | 16.50 | 15.68 | 15.98 | 00:00:00 | | 2008-09-17 | 72,519,100 | 15.88 | 16.69 | 15.43 | 16.19 | 00:00:00 | | 2008-09-18 | 54,880,000 | 16.38 | 18.09 | 16.28 | 17.25 | 00:00:00 | | 2008-09-19 | 88,078,300 | 18.44 | 18.44 | 14.50 | 16.63 | 00:00:00 | | 2008-09-22 | 27,414,300 | 16.69 | 17.24 | 16.50 | 16.57 | 00:00:00 | | 2008-09-23 | 35,083,100 | 16.81 | 17.34 | 16.33 | 16.33 | 00:00:00 | | 2008-09-24 | 30,059,700 | 16.60 | 16.84 | 16.28 | 16.70 | 00:00:00 | | 2008-09-25 | 25,008,600 | 16.70 | 17.11 | 16.50 | 16.93 | 00:00:00 | | 2008-09-26 | 17,031,600 | 16.61 | 17.11 | 16.57 | 17.00 | 00:00:00 | | 2008-09-29 | 39,250,100 | 16.69 | 16.94 | 15.41 | 15.41 | 00:00:00 | | 2008-09-30 | 30,033,000 | 15.73 | 16.60 | 15.50 | 16.48 | 00:00:00 | | 2008-10-01 | 22,008,900 | 16.22 | 16.60 | 15.99 | 16.15 | 00:00:00 | | 2008-10-02 | 31,514,500 | 16.15 | 16.15 | 15.08 | 15.79 | 00:00:00 | | 2008-10-03 | 34,720,000 | 16.04 | 16.55 | 15.16 | 15.25 | 00:00:00 | | 2008-10-06 | 40,941,900 | 14.88 | 15.49 | 14.29 | 14.86 | 00:00:00 | | 2008-10-07 | 34,937,500 | 15.09 | 15.12 | 13.55 | 13.55 | 00:00:00 | | 2008-10-08 | 42,730,100 | 13.37 | 14.30 | 13.23 | 13.50 | 00:00:00 | | 2008-10-09 | 39,695,000 | 13.91 | 14.03 | 13.29 | 13.43 | 00:00:00 | | 2008-10-10 | 50,443,500 | 12.80 | 13.98 | 12.46 | 13.29 | 00:00:00 | | 2008-10-13 | 37,377,100 | 13.68 | 15.21 | 13.56 | 15.21 | 00:00:00 | | 2008-10-14 | 39,564,300 | 15.69 | 15.70 | 14.00 | 14.08 | 00:00:00 | | 2008-10-15 | 38,001,400 | 13.77 | 13.79 | 12.58 | 12.58 | 00:00:00 | | 2008-10-16 | 40,325,600 | 12.90 | 13.29 | 12.27 | 13.21 | 00:00:00 | | 2008-10-17 | 35,916,200 | 13.02 | 14.26 | 12.74 | 13.04 | 00:00:00 | | 2008-10-20 | 27,919,400 | 13.29 | 13.49 | 12.80 | 13.37 | 00:00:00 | | 2008-10-21 | 22,611,600 | 12.97 | 13.24 | 12.46 | 12.58 | 00:00:00 | | 2008-10-22 | 32,873,200 | 12.47 | 12.73 | 11.47 | 11.98 | 00:00:00 | | 2008-10-23 | 37,257,400 | 12.00 | 12.49 | 11.49 | 11.99 | 00:00:00 | | 2008-10-24 | 35,715,100 | 10.74 | 12.05 | 10.59 | 11.50 | 00:00:00 | | 2008-10-27 | 20,808,700 | 11.42 | 12.25 | 11.27 | 11.74 | 00:00:00 | | 2008-10-28 | 27,621,100 | 12.04 | 13.16 | 11.71 | 13.15 | 00:00:00 | | 2008-10-29 | 31,029,100 | 12.97 | 13.01 | 11.93 | 12.16 | 00:00:00 | | 2008-10-30 | 29,832,200 | 12.47 | 12.85 | 12.07 | 12.25 | 00:00:00 | | 2008-10-31 | 24,700,700 | 12.32 | 12.54 | 11.85 | 12.20 | 00:00:00 | | 2008-11-03 | 16,953,600 | 12.25 | 12.81 | 12.24 | 12.61 | 00:00:00 | | 2008-11-04 | 22,166,800 | 12.95 | 13.32 | 12.66 | 12.93 | 00:00:00 | | 2008-11-05 | 28,688,000 | 12.60 | 13.20 | 12.60 | 12.77 | 00:00:00 | | 2008-11-06 | 21,684,200 | 12.52 | 12.73 | 11.89 | 12.03 | 00:00:00 | | 2008-11-07 | 16,453,300 | 12.12 | 12.65 | 12.03 | 12.55 | 00:00:00 | | 2008-11-10 | 21,573,200 | 12.93 | 12.96 | 11.64 | 11.86 | 00:00:00 | | 2008-11-11 | 19,213,100 | 11.56 | 11.61 | 11.01 | 11.33 | 00:00:00 | | 2008-11-12 | 21,270,500 | 11.10 | 11.11 | 10.50 | 10.50 | 00:00:00 | | 2008-11-13 | 63,091,000 | 10.12 | 10.42 | 8.85 | 10.27 | 00:00:00 | | 2008-11-14 | 48,097,400 | 9.97 | 11.51 | 9.92 | 10.89 | 00:00:00 | | 2008-11-17 | 27,682,400 | 10.47 | 11.18 | 10.27 | 10.52 | 00:00:00 | | 2008-11-18 | 27,841,400 | 10.91 | 11.10 | 10.14 | 10.60 | 00:00:00 | | 2008-11-19 | 27,339,000 | 10.29 | 10.69 | 10.14 | 10.35 | 00:00:00 | | 2008-11-20 | 49,314,100 | 10.04 | 10.60 | 9.80 | 9.81 | 00:00:00 | | 2008-11-21 | 58,468,800 | 10.39 | 10.47 | 8.72 | 9.30 | 00:00:00 | | 2008-11-24 | 38,730,900 | 9.55 | 10.28 | 9.00 | 10.14 | 00:00:00 | | 2008-11-25 | 31,213,600 | 10.20 | 10.63 | 10.00 | 10.42 | 00:00:00 | | 2008-11-26 | 22,780,900 | 10.28 | 11.20 | 10.16 | 11.05 | 00:00:00 | | 2008-11-28 | 8,811,800 | 10.90 | 11.27 | 10.90 | 11.17 | 00:00:00 | | 2008-12-01 | 27,924,600 | 10.94 | 10.94 | 9.74 | 10.05 | 00:00:00 | | 2008-12-02 | 25,073,400 | 10.24 | 10.53 | 9.89 | 10.52 | 00:00:00 | | 2008-12-03 | 19,428,600 | 10.19 | 10.55 | 9.94 | 10.55 | 00:00:00 | | 2008-12-04 | 18,678,800 | 10.40 | 10.48 | 10.08 | 10.27 | 00:00:00 | | 2008-12-05 | 23,010,900 | 10.25 | 10.76 | 9.92 | 10.71 | 00:00:00 | | 2008-12-08 | 31,647,300 | 11.01 | 12.25 | 11.01 | 12.00 | 00:00:00 | | 2008-12-09 | 25,036,900 | 11.62 | 12.29 | 11.41 | 11.86 | 00:00:00 | | 2008-12-10 | 19,006,300 | 11.99 | 12.14 | 11.73 | 12.02 | 00:00:00 | | 2008-12-11 | 20,657,900 | 11.93 | 12.29 | 11.65 | 11.69 | 00:00:00 | | 2008-12-12 | 24,216,500 | 11.64 | 11.64 | 10.90 | 11.48 | 00:00:00 | | 2008-12-15 | 15,491,400 | 11.48 | 11.58 | 10.95 | 11.13 | 00:00:00 | | 2008-12-16 | 21,711,800 | 11.17 | 11.88 | 11.15 | 11.79 | 00:00:00 | | 2008-12-17 | 20,385,500 | 11.65 | 11.84 | 11.35 | 11.68 | 00:00:00 | | 2008-12-18 | 14,867,300 | 11.80 | 11.82 | 11.20 | 11.36 | 00:00:00 | | 2008-12-19 | 21,149,800 | 11.47 | 11.60 | 11.06 | 11.09 | 00:00:00 | | 2008-12-22 | 15,790,100 | 11.14 | 11.21 | 10.75 | 10.96 | 00:00:00 | | 2008-12-23 | 9,239,600 | 10.90 | 11.10 | 10.76 | 10.83 | 00:00:00 | | 2008-12-24 | 4,557,700 | 10.88 | 10.91 | 10.57 | 10.65 | 00:00:00 | | 2008-12-26 | 5,616,600 | 10.61 | 10.78 | 10.59 | 10.65 | 00:00:00 | | 2008-12-29 | 15,976,800 | 10.66 | 10.74 | 10.17 | 10.34 | 00:00:00 | | 2008-12-30 | 16,856,000 | 10.34 | 10.44 | 10.11 | 10.23 | 00:00:00 | | 2008-12-31 | 20,523,400 | 10.19 | 10.46 | 10.07 | 10.24 | 00:00:00 | | 2009-01-02 | 16,262,400 | 10.31 | 10.76 | 10.26 | 10.75 | 00:00:00 | | 2009-01-05 | 19,574,700 | 10.82 | 10.90 | 10.53 | 10.61 | 00:00:00 | | 2009-01-06 | 37,184,600 | 10.83 | 11.34 | 10.65 | 11.05 | 00:00:00 | | 2009-01-07 | 30,495,700 | 10.83 | 11.43 | 10.81 | 11.15 | 00:00:00 | | 2009-01-08 | 23,691,300 | 11.01 | 11.28 | 10.84 | 11.27 | 00:00:00 | | 2009-01-09 | 36,529,600 | 11.23 | 11.38 | 10.59 | 11.12 | 00:00:00 | | 2009-01-12 | 25,815,600 | 10.91 | 11.02 | 10.43 | 10.65 | 00:00:00 | | 2009-01-13 | 21,757,300 | 10.54 | 10.91 | 10.50 | 10.76 | 00:00:00 | | 2009-01-14 | 17,384,600 | 10.56 | 10.67 | 10.25 | 10.31 | 00:00:00 | | 2009-01-15 | 35,029,800 | 10.33 | 10.82 | 10.14 | 10.54 | 00:00:00 | | 2009-01-16 | 30,075,900 | 10.79 | 10.79 | 9.83 | 10.27 | 00:00:00 | | 2009-01-20 | 24,487,200 | 10.24 | 10.45 | 9.80 | 9.85 | 00:00:00 | | 2009-01-21 | 24,124,000 | 10.00 | 10.32 | 9.70 | 10.20 | 00:00:00 | | 2009-01-22 | 27,689,400 | 9.76 | 10.11 | 9.52 | 9.98 | 00:00:00 | | 2009-01-23 | 25,947,300 | 9.67 | 10.46 | 9.58 | 10.14 | 00:00:00 | | 2009-01-26 | 14,293,400 | 10.11 | 10.53 | 9.96 | 10.31 | 00:00:00 | | 2009-01-27 | 21,751,700 | 10.30 | 10.36 | 9.99 | 10.07 | 00:00:00 | | 2009-01-28 | 23,179,200 | 10.35 | 11.00 | 10.18 | 10.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
