|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 23,179,200 | 10.35 | 11.00 | 10.18 | 10.88 | 00:00:00 | | 2009-01-29 | 36,682,400 | 10.61 | 10.67 | 9.89 | 9.95 | 00:00:00 | | 2009-01-30 | 27,143,100 | 10.12 | 10.15 | 9.45 | 9.50 | 00:00:00 | | 2009-02-02 | 22,668,900 | 9.38 | 9.41 | 9.10 | 9.31 | 00:00:00 | | 2009-02-03 | 23,597,000 | 9.30 | 9.81 | 9.16 | 9.77 | 00:00:00 | | 2009-02-04 | 22,667,600 | 9.83 | 10.12 | 9.62 | 9.79 | 00:00:00 | | 2009-02-05 | 31,966,600 | 9.27 | 9.56 | 9.10 | 9.43 | 00:00:00 | | 2009-02-06 | 30,783,700 | 9.45 | 9.75 | 9.28 | 9.46 | 00:00:00 | | 2009-02-09 | 40,629,600 | 9.43 | 9.73 | 9.21 | 9.64 | 00:00:00 | | 2009-02-10 | 31,016,900 | 9.59 | 9.77 | 9.12 | 9.16 | 00:00:00 | | 2009-02-11 | 28,148,500 | 9.29 | 9.33 | 8.78 | 9.02 | 00:00:00 | | 2009-02-12 | 38,542,900 | 8.89 | 9.21 | 8.73 | 9.17 | 00:00:00 | | 2009-02-13 | 27,340,500 | 9.19 | 9.35 | 9.06 | 9.12 | 00:00:00 | | 2009-02-17 | 29,355,300 | 8.71 | 9.08 | 8.70 | 8.88 | 00:00:00 | | 2009-02-18 | 36,315,200 | 8.95 | 8.96 | 8.58 | 8.65 | 00:00:00 | | 2009-02-19 | 43,818,300 | 8.53 | 8.58 | 8.06 | 8.12 | 00:00:00 | | 2009-02-20 | 66,913,800 | 7.99 | 8.44 | 7.84 | 8.41 | 00:00:00 | | 2009-02-23 | 30,907,100 | 8.57 | 8.59 | 7.95 | 7.99 | 00:00:00 | | 2009-02-24 | 32,724,900 | 8.06 | 8.36 | 7.94 | 8.26 | 00:00:00 | | 2009-02-25 | 38,264,200 | 8.28 | 8.47 | 7.93 | 8.36 | 00:00:00 | | 2009-02-26 | 42,065,500 | 8.54 | 8.56 | 8.18 | 8.21 | 00:00:00 | | 2009-02-27 | 48,695,800 | 8.26 | 8.75 | 8.15 | 8.53 | 00:00:00 | | 2009-03-02 | 39,288,600 | 8.53 | 9.03 | 8.43 | 8.43 | 00:00:00 | | 2009-03-03 | 44,595,800 | 8.70 | 9.20 | 8.43 | 9.15 | 00:00:00 | | 2009-03-04 | 40,413,700 | 9.17 | 9.20 | 8.72 | 8.88 | 00:00:00 | | 2009-03-05 | 30,743,200 | 8.70 | 8.94 | 8.39 | 8.39 | 00:00:00 | | 2009-03-06 | 33,112,400 | 8.44 | 8.60 | 8.13 | 8.37 | 00:00:00 | | 2009-03-09 | 27,890,100 | 8.35 | 8.67 | 8.00 | 8.04 | 00:00:00 | | 2009-03-10 | 32,491,100 | 8.25 | 8.76 | 8.20 | 8.76 | 00:00:00 | | 2009-03-11 | 25,749,200 | 8.80 | 9.13 | 8.77 | 8.98 | 00:00:00 | | 2009-03-12 | 31,065,900 | 8.94 | 9.47 | 8.80 | 9.44 | 00:00:00 | | 2009-03-13 | 29,912,200 | 9.52 | 9.76 | 9.15 | 9.37 | 00:00:00 | | 2009-03-16 | 33,321,200 | 9.49 | 9.55 | 8.84 | 8.90 | 00:00:00 | | 2009-03-17 | 19,900,500 | 9.07 | 9.36 | 8.93 | 9.34 | 00:00:00 | | 2009-03-18 | 29,597,200 | 9.29 | 9.84 | 9.22 | 9.62 | 00:00:00 | | 2009-03-19 | 34,706,000 | 9.83 | 10.13 | 9.63 | 10.04 | 00:00:00 | | 2009-03-20 | 36,524,900 | 10.12 | 10.44 | 9.73 | 9.88 | 00:00:00 | | 2009-03-23 | 27,322,800 | 10.20 | 10.45 | 9.94 | 10.45 | 00:00:00 | | 2009-03-24 | 25,271,500 | 10.30 | 10.83 | 10.26 | 10.41 | 00:00:00 | | 2009-03-25 | 33,551,300 | 10.50 | 10.86 | 9.88 | 10.17 | 00:00:00 | | 2009-03-26 | 34,336,300 | 10.35 | 10.44 | 10.01 | 10.35 | 00:00:00 | | 2009-03-27 | 20,403,500 | 10.13 | 10.20 | 9.85 | 9.95 | 00:00:00 | | 2009-03-30 | 22,116,100 | 9.79 | 9.79 | 9.20 | 9.49 | 00:00:00 | | 2009-03-31 | 25,212,400 | 9.56 | 9.78 | 9.38 | 9.48 | 00:00:00 | | 2009-04-01 | 29,268,700 | 9.33 | 9.66 | 9.22 | 9.52 | 00:00:00 | | 2009-04-02 | 45,233,400 | 9.67 | 9.90 | 9.38 | 9.50 | 00:00:00 | | 2009-04-03 | 45,654,500 | 9.65 | 10.38 | 9.53 | 10.32 | 00:00:00 | | 2009-04-06 | 23,838,700 | 10.19 | 10.33 | 9.91 | 10.33 | 00:00:00 | | 2009-04-07 | 20,271,400 | 10.10 | 10.12 | 9.73 | 9.83 | 00:00:00 | | 2009-04-08 | 22,645,000 | 9.91 | 10.34 | 9.89 | 10.20 | 00:00:00 | | 2009-04-09 | 31,234,300 | 10.46 | 10.96 | 10.38 | 10.76 | 00:00:00 | | 2009-04-13 | 20,889,000 | 10.65 | 10.70 | 10.34 | 10.45 | 00:00:00 | | 2009-04-14 | 35,490,400 | 10.46 | 10.90 | 10.29 | 10.47 | 00:00:00 | | 2009-04-15 | 28,267,100 | 10.31 | 10.53 | 10.03 | 10.20 | 00:00:00 | | 2009-04-16 | 37,828,500 | 10.30 | 10.97 | 10.05 | 10.88 | 00:00:00 | | 2009-04-17 | 29,706,300 | 10.90 | 11.10 | 10.54 | 11.06 | 00:00:00 | | 2009-04-20 | 29,581,100 | 10.80 | 10.85 | 10.29 | 10.31 | 00:00:00 | | 2009-04-21 | 20,913,000 | 10.25 | 10.73 | 10.22 | 10.55 | 00:00:00 | | 2009-04-22 | 20,188,900 | 10.42 | 10.90 | 10.35 | 10.63 | 00:00:00 | | 2009-04-23 | 25,386,100 | 10.60 | 10.74 | 10.34 | 10.72 | 00:00:00 | | 2009-04-24 | 32,657,700 | 10.80 | 11.10 | 10.54 | 11.05 | 00:00:00 | | 2009-04-27 | 25,808,500 | 10.85 | 11.30 | 10.85 | 11.09 | 00:00:00 | | 2009-04-28 | 19,876,000 | 11.03 | 11.05 | 10.76 | 10.88 | 00:00:00 | | 2009-04-29 | 20,718,700 | 11.02 | 11.50 | 10.89 | 11.25 | 00:00:00 | | 2009-04-30 | 30,843,900 | 11.59 | 12.05 | 11.40 | 11.62 | 00:00:00 | | 2009-05-01 | 20,219,800 | 11.63 | 11.91 | 11.45 | 11.85 | 00:00:00 | | 2009-05-04 | 23,570,000 | 11.99 | 12.32 | 11.92 | 12.28 | 00:00:00 | | 2009-05-05 | 24,861,300 | 12.12 | 12.31 | 11.71 | 11.86 | 00:00:00 | | 2009-05-06 | 28,581,600 | 11.90 | 12.00 | 11.38 | 11.89 | 00:00:00 | | 2009-05-07 | 40,720,400 | 11.90 | 11.94 | 10.75 | 11.07 | 00:00:00 | | 2009-05-08 | 51,963,400 | 11.12 | 11.14 | 10.39 | 10.81 | 00:00:00 | | 2009-05-11 | 28,436,100 | 10.58 | 11.17 | 10.57 | 11.02 | 00:00:00 | | 2009-05-12 | 36,541,900 | 11.08 | 11.36 | 10.83 | 11.21 | 00:00:00 | | 2009-05-13 | 30,556,800 | 11.09 | 11.31 | 10.87 | 10.94 | 00:00:00 | | 2009-05-14 | 27,399,100 | 10.94 | 11.23 | 10.82 | 10.93 | 00:00:00 | | 2009-05-15 | 26,738,500 | 10.86 | 11.12 | 10.80 | 10.98 | 00:00:00 | | 2009-05-18 | 17,898,900 | 11.11 | 11.30 | 11.00 | 11.30 | 00:00:00 | | 2009-05-19 | 22,829,800 | 11.30 | 11.74 | 11.22 | 11.56 | 00:00:00 | | 2009-05-20 | 29,223,900 | 11.41 | 11.55 | 11.13 | 11.18 | 00:00:00 | | 2009-05-21 | 33,930,600 | 10.89 | 10.98 | 10.59 | 10.83 | 00:00:00 | | 2009-05-22 | 16,613,500 | 10.81 | 11.06 | 10.66 | 10.85 | 00:00:00 | | 2009-05-26 | 21,195,000 | 10.72 | 11.20 | 10.63 | 11.14 | 00:00:00 | | 2009-05-27 | 20,388,300 | 11.18 | 11.43 | 11.02 | 11.12 | 00:00:00 | | 2009-05-28 | 33,708,500 | 11.23 | 11.55 | 11.18 | 11.48 | 00:00:00 | | 2009-05-29 | 50,194,900 | 11.87 | 11.96 | 11.33 | 11.57 | 00:00:00 | | 2009-06-01 | 26,118,500 | 11.70 | 12.25 | 11.68 | 12.18 | 00:00:00 | | 2009-06-02 | 20,335,200 | 12.16 | 12.38 | 11.84 | 11.94 | 00:00:00 | | 2009-06-03 | 30,094,700 | 11.92 | 12.02 | 11.45 | 11.62 | 00:00:00 | | 2009-06-04 | 26,006,100 | 11.59 | 12.21 | 11.56 | 12.10 | 00:00:00 | | 2009-06-05 | 21,311,900 | 12.27 | 12.32 | 11.92 | 12.08 | 00:00:00 | | 2009-06-08 | 25,608,000 | 11.88 | 12.40 | 11.76 | 12.28 | 00:00:00 | | 2009-06-09 | 24,097,900 | 12.42 | 12.79 | 12.40 | 12.60 | 00:00:00 | | 2009-06-10 | 30,403,900 | 12.79 | 12.97 | 12.49 | 12.94 | 00:00:00 | | 2009-06-11 | 32,425,500 | 12.94 | 13.32 | 12.90 | 13.27 | 00:00:00 | | 2009-06-12 | 25,270,000 | 13.22 | 13.40 | 13.05 | 13.39 | 00:00:00 | | 2009-06-15 | 25,525,300 | 13.42 | 13.49 | 12.75 | 12.87 | 00:00:00 | | 2009-06-16 | 20,363,800 | 12.94 | 13.17 | 12.73 | 12.77 | 00:00:00 | | 2009-06-17 | 21,150,600 | 12.71 | 12.88 | 12.47 | 12.76 | 00:00:00 | | 2009-06-18 | 16,898,500 | 12.78 | 12.85 | 12.58 | 12.61 | 00:00:00 | | 2009-06-19 | 48,554,700 | 12.76 | 13.44 | 12.71 | 13.29 | 00:00:00 | | 2009-06-22 | 25,788,100 | 13.18 | 13.49 | 12.93 | 12.98 | 00:00:00 | | 2009-06-23 | 23,517,800 | 13.00 | 13.12 | 12.74 | 12.98 | 00:00:00 | | 2009-06-24 | 24,074,800 | 13.19 | 13.35 | 13.06 | 13.28 | 00:00:00 | | 2009-06-25 | 29,898,400 | 13.13 | 13.75 | 13.07 | 13.65 | 00:00:00 | | 2009-06-26 | 25,841,000 | 13.62 | 13.88 | 13.41 | 13.68 | 00:00:00 | | 2009-06-29 | 15,840,900 | 13.80 | 13.96 | 13.72 | 13.86 | 00:00:00 | | 2009-06-30 | 23,035,200 | 13.88 | 13.93 | 13.62 | 13.73 | 00:00:00 | | 2009-07-01 | 28,254,000 | 13.76 | 13.81 | 13.35 | 13.39 | 00:00:00 | | 2009-07-02 | 40,195,000 | 13.12 | 13.23 | 12.90 | 12.97 | 00:00:00 | | 2009-07-06 | 26,079,500 | 12.96 | 13.47 | 12.94 | 13.42 | 00:00:00 | | 2009-07-07 | 42,582,100 | 13.38 | 13.57 | 12.94 | 13.00 | 00:00:00 | | 2009-07-08 | 27,373,700 | 13.05 | 13.14 | 12.76 | 12.95 | 00:00:00 | | 2009-07-09 | 18,371,600 | 13.12 | 13.22 | 12.95 | 13.15 | 00:00:00 | | 2009-07-10 | 58,525,900 | 13.34 | 13.50 | 12.93 | 13.22 | 00:00:00 | | 2009-07-13 | 41,256,700 | 13.19 | 13.22 | 12.65 | 13.02 | 00:00:00 | | 2009-07-14 | 105,240,400 | 12.67 | 12.69 | 11.84 | 11.97 | 00:00:00 | | 2009-07-15 | 72,009,200 | 12.18 | 12.39 | 11.85 | 12.32 | 00:00:00 | | 2009-07-16 | 50,479,200 | 12.26 | 12.83 | 12.20 | 12.75 | 00:00:00 | | 2009-07-17 | 36,514,100 | 12.76 | 12.89 | 12.55 | 12.67 | 00:00:00 | | 2009-07-20 | 30,649,600 | 12.73 | 12.97 | 12.66 | 12.94 | 00:00:00 | | 2009-07-21 | 29,924,500 | 13.00 | 13.38 | 12.97 | 13.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
