|
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 | 2000-06-23 | 17,955,600 | 48.56 | 49.06 | 47.25 | 47.44 | 00:00:00 | 2000-06-26 | 17,743,300 | 47.69 | 49.06 | 47.50 | 49.00 | 00:00:00 | 2000-06-27 | 21,745,500 | 48.63 | 50.50 | 47.31 | 47.81 | 00:00:00 | 2000-06-28 | 15,980,800 | 48.13 | 49.50 | 47.38 | 49.00 | 00:00:00 | 2000-06-29 | 19,646,600 | 48.63 | 49.44 | 47.63 | 48.38 | 00:00:00 | 2000-06-30 | 21,554,800 | 48.06 | 49.56 | 47.38 | 49.31 | 00:00:00 | 2000-07-03 | 5,861,900 | 48.69 | 49.13 | 48.38 | 49.06 | 00:00:00 | 2000-07-05 | 16,149,700 | 48.69 | 49.00 | 46.75 | 47.44 | 00:00:00 | 2000-07-06 | 12,672,800 | 47.31 | 47.94 | 46.38 | 47.75 | 00:00:00 | 2000-07-07 | 23,760,800 | 48.19 | 50.88 | 48.00 | 50.69 | 00:00:00 | 2000-07-10 | 16,059,800 | 50.00 | 51.00 | 48.75 | 49.75 | 00:00:00 | 2000-07-11 | 24,781,900 | 49.23 | 51.75 | 49.06 | 50.75 | 00:00:00 | 2000-07-12 | 19,434,500 | 51.19 | 52.31 | 50.75 | 52.06 | 00:00:00 | 2000-07-13 | 20,485,500 | 51.94 | 52.98 | 51.19 | 52.94 | 00:00:00 | 2000-07-14 | 16,776,300 | 53.00 | 53.13 | 52.31 | 53.06 | 00:00:00 | 2000-07-17 | 16,213,000 | 52.56 | 53.81 | 52.25 | 53.56 | 00:00:00 | 2000-07-18 | 24,159,200 | 53.56 | 54.67 | 53.13 | 53.19 | 00:00:00 | 2000-07-19 | 14,565,600 | 52.63 | 52.94 | 50.75 | 51.38 | 00:00:00 | 2000-07-20 | 14,306,900 | 51.44 | 52.94 | 51.38 | 52.81 | 00:00:00 | 2000-07-21 | 12,032,800 | 52.63 | 53.13 | 52.00 | 52.38 | 00:00:00 | 2000-07-24 | 40,778,600 | 52.38 | 52.44 | 46.19 | 46.44 | 00:00:00 | 2000-07-25 | 36,641,600 | 47.31 | 47.69 | 45.94 | 46.81 | 00:00:00 | 2000-07-26 | 26,367,200 | 47.25 | 48.13 | 45.38 | 46.88 | 00:00:00 | 2000-07-27 | 15,027,800 | 46.31 | 47.06 | 45.44 | 45.50 | 00:00:00 | 2000-07-28 | 18,233,600 | 45.50 | 45.56 | 43.13 | 43.69 | 00:00:00 | 2000-07-31 | 17,667,300 | 44.06 | 44.25 | 42.38 | 43.94 | 00:00:00 | 2000-08-01 | 22,599,800 | 43.56 | 43.94 | 41.06 | 41.56 | 00:00:00 | 2000-08-02 | 47,992,800 | 40.19 | 40.50 | 38.50 | 39.56 | 00:00:00 | 2000-08-03 | 28,637,700 | 38.44 | 41.19 | 37.63 | 40.94 | 00:00:00 | 2000-08-04 | 15,720,900 | 41.88 | 42.56 | 40.38 | 41.38 | 00:00:00 | 2000-08-07 | 22,917,800 | 42.31 | 43.31 | 41.50 | 42.69 | 00:00:00 | 2000-08-08 | 16,860,500 | 42.44 | 42.88 | 41.13 | 41.69 | 00:00:00 | 2000-08-09 | 25,993,300 | 42.25 | 42.50 | 41.31 | 41.81 | 00:00:00 | 2000-08-10 | 19,620,500 | 41.94 | 42.94 | 41.38 | 41.75 | 00:00:00 | 2000-08-11 | 76,061,400 | 38.63 | 40.00 | 36.94 | 37.69 | 00:00:00 | 2000-08-14 | 45,800,200 | 38.63 | 38.75 | 36.25 | 36.69 | 00:00:00 | 2000-08-15 | 46,633,100 | 36.81 | 38.63 | 36.39 | 38.06 | 00:00:00 | 2000-08-16 | 29,346,700 | 38.06 | 38.81 | 37.31 | 38.44 | 00:00:00 | 2000-08-17 | 28,424,800 | 38.31 | 39.19 | 37.94 | 39.13 | 00:00:00 | 2000-08-18 | 23,750,600 | 39.13 | 39.63 | 38.31 | 38.75 | 00:00:00 | 2000-08-21 | 16,720,200 | 39.13 | 39.25 | 38.38 | 38.75 | 00:00:00 | 2000-08-22 | 33,380,500 | 38.69 | 38.75 | 37.13 | 37.44 | 00:00:00 | 2000-08-23 | 31,820,300 | 37.56 | 39.06 | 37.02 | 38.69 | 00:00:00 | 2000-08-24 | 23,313,600 | 38.81 | 39.44 | 38.50 | 39.00 | 00:00:00 | 2000-08-25 | 16,750,600 | 39.06 | 39.50 | 38.31 | 38.63 | 00:00:00 | 2000-08-28 | 22,941,900 | 38.69 | 40.00 | 38.38 | 39.50 | 00:00:00 | 2000-08-29 | 29,107,500 | 39.81 | 40.94 | 39.56 | 40.56 | 00:00:00 | 2000-08-30 | 20,796,200 | 40.44 | 40.69 | 39.81 | 39.94 | 00:00:00 | 2000-08-31 | 64,214,100 | 40.13 | 44.06 | 40.00 | 43.63 | 00:00:00 | 2000-09-01 | 28,363,900 | 43.81 | 43.88 | 42.13 | 43.06 | 00:00:00 | 2000-09-05 | 32,853,700 | 41.75 | 42.06 | 40.19 | 41.00 | 00:00:00 | 2000-09-06 | 32,304,800 | 40.69 | 40.75 | 38.75 | 39.50 | 00:00:00 | 2000-09-07 | 26,921,700 | 39.44 | 40.44 | 39.13 | 40.19 | 00:00:00 | 2000-09-08 | 25,415,600 | 40.69 | 41.00 | 38.63 | 38.88 | 00:00:00 | 2000-09-11 | 19,675,800 | 39.13 | 39.38 | 38.00 | 38.31 | 00:00:00 | 2000-09-12 | 29,690,300 | 38.50 | 38.50 | 37.00 | 37.44 | 00:00:00 | 2000-09-13 | 39,601,900 | 36.69 | 37.63 | 36.25 | 36.25 | 00:00:00 | 2000-09-14 | 27,109,200 | 36.88 | 37.69 | 36.56 | 36.63 | 00:00:00 | 2000-09-15 | 34,856,700 | 37.31 | 37.31 | 35.25 | 35.75 | 00:00:00 | 2000-09-18 | 29,943,000 | 35.94 | 36.13 | 33.94 | 34.44 | 00:00:00 | 2000-09-19 | 29,563,600 | 34.94 | 36.38 | 34.50 | 36.31 | 00:00:00 | 2000-09-20 | 44,809,700 | 36.56 | 38.75 | 36.38 | 38.56 | 00:00:00 | 2000-09-21 | 42,150,200 | 38.44 | 39.19 | 37.50 | 37.94 | 00:00:00 | 2000-09-22 | 80,212,300 | 33.25 | 36.00 | 32.75 | 35.94 | 00:00:00 | 2000-09-25 | 28,999,700 | 35.88 | 36.20 | 34.13 | 34.31 | 00:00:00 | 2000-09-26 | 35,249,400 | 34.50 | 35.13 | 33.19 | 33.63 | 00:00:00 | 2000-09-27 | 44,869,400 | 33.75 | 34.00 | 31.50 | 32.44 | 00:00:00 | 2000-09-28 | 41,889,700 | 32.56 | 33.75 | 31.87 | 33.44 | 00:00:00 | 2000-09-29 | 57,731,200 | 32.50 | 32.56 | 30.12 | 30.81 | 00:00:00 | 2000-10-02 | 51,490,200 | 32.00 | 32.13 | 29.00 | 29.25 | 00:00:00 | 2000-10-03 | 48,023,400 | 30.00 | 30.31 | 28.50 | 28.56 | 00:00:00 | 2000-10-04 | 64,200,600 | 28.81 | 28.87 | 26.31 | 28.19 | 00:00:00 | 2000-10-05 | 117,091,400 | 25.62 | 26.81 | 25.00 | 25.19 | 00:00:00 | 2000-10-06 | 48,933,300 | 25.50 | 26.31 | 24.94 | 25.31 | 00:00:00 | 2000-10-09 | 37,370,000 | 26.00 | 26.31 | 25.00 | 25.62 | 00:00:00 | 2000-10-10 | 40,753,000 | 25.69 | 26.00 | 24.12 | 24.25 | 00:00:00 | 2000-10-11 | 45,024,200 | 23.62 | 24.00 | 22.06 | 23.00 | 00:00:00 | 2000-10-12 | 46,336,400 | 24.00 | 24.12 | 22.75 | 23.19 | 00:00:00 | 2000-10-13 | 59,575,200 | 23.37 | 27.62 | 23.31 | 27.31 | 00:00:00 | 2000-10-16 | 29,600,300 | 26.94 | 26.94 | 24.81 | 25.36 | 00:00:00 | 2000-10-17 | 27,053,900 | 25.62 | 25.94 | 24.12 | 24.37 | 00:00:00 | 2000-10-18 | 46,395,500 | 24.00 | 27.37 | 23.25 | 26.25 | 00:00:00 | 2000-10-19 | 40,158,100 | 27.94 | 30.00 | 27.50 | 28.81 | 00:00:00 | 2000-10-20 | 33,367,300 | 28.81 | 29.37 | 28.12 | 28.44 | 00:00:00 | 2000-10-23 | 27,907,700 | 28.44 | 29.31 | 27.12 | 27.50 | 00:00:00 | 2000-10-24 | 26,310,800 | 27.69 | 27.81 | 26.44 | 26.81 | 00:00:00 | 2000-10-25 | 27,786,200 | 26.87 | 27.25 | 25.75 | 25.87 | 00:00:00 | 2000-10-26 | 28,424,800 | 26.12 | 27.81 | 26.12 | 27.75 | 00:00:00 | 2000-10-27 | 22,433,900 | 28.37 | 28.81 | 27.28 | 27.94 | 00:00:00 | 2000-10-30 | 27,110,600 | 27.75 | 29.81 | 27.69 | 28.81 | 00:00:00 | 2000-10-31 | 26,506,100 | 29.19 | 30.37 | 28.25 | 29.50 | 00:00:00 | 2000-11-01 | 25,336,700 | 28.87 | 31.62 | 28.69 | 30.44 | 00:00:00 | 2000-11-02 | 25,700,000 | 31.25 | 32.13 | 31.12 | 31.81 | 00:00:00 | 2000-11-03 | 24,105,600 | 32.00 | 32.56 | 30.81 | 32.56 | 00:00:00 | 2000-11-06 | 17,069,100 | 32.63 | 33.00 | 30.87 | 31.50 | 00:00:00 | 2000-11-07 | 23,293,600 | 31.56 | 33.06 | 30.87 | 32.56 | 00:00:00 | 2000-11-08 | 21,971,700 | 32.50 | 32.56 | 30.25 | 30.31 | 00:00:00 | 2000-11-09 | 45,037,700 | 28.69 | 28.75 | 26.94 | 28.37 | 00:00:00 | 2000-11-10 | 17,000,500 | 23.44 | 24.25 | 22.87 | 23.00 | 00:00:00 | 2000-11-13 | 55,063,700 | 22.75 | 25.47 | 22.37 | 24.12 | 00:00:00 | 2000-11-14 | 32,134,400 | 25.25 | 26.00 | 24.75 | 25.81 | 00:00:00 | 2000-11-15 | 37,495,200 | 26.00 | 26.25 | 24.44 | 25.19 | 00:00:00 | 2000-11-16 | 23,730,000 | 25.00 | 26.50 | 24.75 | 24.94 | 00:00:00 | 2000-11-17 | 32,502,800 | 24.87 | 25.19 | 24.87 | 24.94 | 00:00:00 | 2000-11-20 | 30,744,500 | 24.44 | 24.50 | 22.94 | 23.37 | 00:00:00 | 2000-11-21 | 21,437,300 | 23.56 | 24.00 | 22.87 | 23.62 | 00:00:00 | 2000-11-22 | 18,123,800 | 23.37 | 24.12 | 23.00 | 23.00 | 00:00:00 | 2000-11-24 | 10,597,300 | 23.62 | 25.00 | 23.56 | 24.37 | 00:00:00 | 2000-11-27 | 18,724,100 | 24.94 | 25.59 | 23.83 | 24.44 | 00:00:00 | 2000-11-28 | 33,314,200 | 24.19 | 24.44 | 22.37 | 22.44 | 00:00:00 | 2000-11-29 | 34,044,200 | 22.50 | 22.91 | 21.25 | 21.81 | 00:00:00 | 2000-11-30 | 60,413,100 | 20.06 | 20.31 | 18.62 | 19.25 | 00:00:00 | 2000-12-01 | 55,375,500 | 19.94 | 20.31 | 18.06 | 18.44 | 00:00:00 | 2000-12-04 | 26,410,900 | 19.25 | 19.31 | 18.19 | 18.81 | 00:00:00 | 2000-12-05 | 38,375,000 | 19.56 | 20.50 | 19.37 | 20.25 | 00:00:00 | 2000-12-06 | 54,953,400 | 19.37 | 19.44 | 17.50 | 18.00 | 00:00:00 | 2000-12-07 | 35,038,100 | 17.94 | 18.06 | 17.25 | 17.44 | 00:00:00 | 2000-12-08 | 64,893,000 | 18.44 | 19.75 | 18.19 | 18.56 | 00:00:00 | 2000-12-11 | 60,968,000 | 18.75 | 20.62 | 17.94 | 20.06 | 00:00:00 | 2000-12-12 | 50,881,100 | 19.94 | 22.37 | 19.94 | 21.70 | 00:00:00 | 2000-12-13 | 44,640,000 | 21.50 | 21.87 | 20.31 | 20.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|