|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 29,924,500 | 13.00 | 13.38 | 12.97 | 13.36 | 00:00:00 | | 2009-07-22 | 28,448,300 | 13.33 | 13.43 | 13.00 | 13.30 | 00:00:00 | | 2009-07-23 | 40,158,800 | 13.25 | 13.88 | 13.15 | 13.47 | 00:00:00 | | 2009-07-24 | 22,202,800 | 13.34 | 13.57 | 13.22 | 13.50 | 00:00:00 | | 2009-07-27 | 16,772,100 | 13.52 | 13.79 | 13.44 | 13.71 | 00:00:00 | | 2009-07-28 | 28,191,800 | 13.65 | 14.24 | 13.62 | 13.97 | 00:00:00 | | 2009-07-29 | 18,739,100 | 13.97 | 14.03 | 13.52 | 13.72 | 00:00:00 | | 2009-07-30 | 24,907,200 | 13.96 | 14.00 | 13.51 | 13.57 | 00:00:00 | | 2009-07-31 | 25,733,300 | 13.62 | 13.62 | 13.22 | 13.38 | 00:00:00 | | 2009-08-03 | 15,479,400 | 13.52 | 13.70 | 13.37 | 13.60 | 00:00:00 | | 2009-08-04 | 16,793,900 | 13.54 | 13.80 | 13.40 | 13.70 | 00:00:00 | | 2009-08-05 | 18,387,400 | 13.72 | 13.90 | 13.36 | 13.63 | 00:00:00 | | 2009-08-06 | 28,736,200 | 13.60 | 13.79 | 13.07 | 13.16 | 00:00:00 | | 2009-08-07 | 19,408,600 | 13.36 | 13.43 | 13.13 | 13.20 | 00:00:00 | | 2009-08-10 | 20,696,000 | 13.33 | 13.72 | 13.29 | 13.59 | 00:00:00 | | 2009-08-11 | 20,502,600 | 13.64 | 13.70 | 13.17 | 13.38 | 00:00:00 | | 2009-08-12 | 23,389,100 | 13.48 | 13.97 | 13.45 | 13.84 | 00:00:00 | | 2009-08-13 | 28,901,900 | 13.90 | 14.30 | 13.72 | 14.29 | 00:00:00 | | 2009-08-14 | 18,915,500 | 14.26 | 14.34 | 13.94 | 14.20 | 00:00:00 | | 2009-08-17 | 24,798,800 | 13.87 | 14.00 | 13.73 | 13.93 | 00:00:00 | | 2009-08-18 | 28,804,400 | 13.98 | 14.56 | 13.97 | 14.43 | 00:00:00 | | 2009-08-19 | 26,053,300 | 14.04 | 14.56 | 13.87 | 14.45 | 00:00:00 | | 2009-08-20 | 14,367,600 | 14.48 | 14.57 | 14.32 | 14.55 | 00:00:00 | | 2009-08-21 | 29,169,300 | 14.71 | 14.76 | 14.41 | 14.49 | 00:00:00 | | 2009-08-24 | 36,583,100 | 14.77 | 15.27 | 14.69 | 14.78 | 00:00:00 | | 2009-08-25 | 26,190,500 | 14.97 | 14.98 | 14.50 | 14.57 | 00:00:00 | | 2009-08-26 | 19,175,800 | 14.65 | 14.77 | 14.47 | 14.67 | 00:00:00 | | 2009-08-27 | 66,389,000 | 14.76 | 15.76 | 14.43 | 15.65 | 00:00:00 | | 2009-08-28 | 81,516,900 | 16.53 | 17.26 | 15.65 | 15.93 | 00:00:00 | | 2009-08-31 | 27,604,700 | 15.77 | 15.86 | 15.40 | 15.83 | 00:00:00 | | 2009-09-01 | 34,719,500 | 15.72 | 15.90 | 15.06 | 15.21 | 00:00:00 | | 2009-09-02 | 21,218,800 | 15.17 | 15.56 | 15.13 | 15.35 | 00:00:00 | | 2009-09-03 | 17,406,700 | 15.47 | 15.69 | 15.16 | 15.25 | 00:00:00 | | 2009-09-04 | 17,791,100 | 15.32 | 15.74 | 15.32 | 15.69 | 00:00:00 | | 2009-09-08 | 25,309,300 | 15.74 | 15.97 | 15.64 | 15.96 | 00:00:00 | | 2009-09-09 | 18,973,700 | 15.90 | 16.04 | 15.66 | 15.92 | 00:00:00 | | 2009-09-10 | 35,128,600 | 15.85 | 16.60 | 15.85 | 16.56 | 00:00:00 | | 2009-09-11 | 35,575,800 | 16.59 | 16.75 | 16.44 | 16.60 | 00:00:00 | | 2009-09-14 | 16,560,400 | 16.45 | 16.55 | 16.29 | 16.39 | 00:00:00 | | 2009-09-15 | 23,684,300 | 16.51 | 16.79 | 16.45 | 16.57 | 00:00:00 | | 2009-09-16 | 20,658,000 | 16.71 | 17.04 | 16.69 | 16.92 | 00:00:00 | | 2009-09-17 | 19,315,800 | 16.92 | 17.13 | 16.82 | 16.86 | 00:00:00 | | 2009-09-18 | 27,699,300 | 17.02 | 17.04 | 16.62 | 16.69 | 00:00:00 | | 2009-09-21 | 43,019,800 | 15.88 | 16.20 | 15.67 | 16.01 | 00:00:00 | | 2009-09-22 | 33,781,600 | 15.83 | 15.90 | 15.66 | 15.73 | 00:00:00 | | 2009-09-23 | 27,381,700 | 15.79 | 16.34 | 15.68 | 15.95 | 00:00:00 | | 2009-09-24 | 17,415,100 | 16.00 | 16.14 | 15.66 | 15.77 | 00:00:00 | | 2009-09-25 | 23,630,200 | 15.56 | 15.60 | 15.26 | 15.34 | 00:00:00 | | 2009-09-28 | 12,088,900 | 15.50 | 15.76 | 15.49 | 15.67 | 00:00:00 | | 2009-09-29 | 28,660,100 | 15.62 | 15.74 | 15.17 | 15.17 | 00:00:00 | | 2009-09-30 | 28,666,500 | 15.26 | 15.40 | 15.05 | 15.26 | 00:00:00 | | 2009-10-01 | 27,095,400 | 15.24 | 15.31 | 15.10 | 15.14 | 00:00:00 | | 2009-10-02 | 19,031,900 | 15.02 | 15.25 | 14.80 | 15.04 | 00:00:00 | | 2009-10-05 | 29,005,000 | 15.11 | 15.41 | 15.01 | 15.15 | 00:00:00 | | 2009-10-06 | 20,800,000 | 15.31 | 15.51 | 15.16 | 15.51 | 00:00:00 | | 2009-10-07 | 20,967,900 | 15.43 | 15.56 | 15.17 | 15.36 | 00:00:00 | | 2009-10-08 | 25,441,700 | 15.55 | 15.94 | 15.37 | 15.82 | 00:00:00 | | 2009-10-09 | 25,307,100 | 15.76 | 16.20 | 15.75 | 15.81 | 00:00:00 | | 2009-10-12 | 24,731,600 | 15.92 | 15.98 | 15.29 | 15.42 | 00:00:00 | | 2009-10-13 | 24,044,500 | 15.42 | 15.46 | 15.25 | 15.31 | 00:00:00 | | 2009-10-14 | 24,476,600 | 15.76 | 15.76 | 15.51 | 15.63 | 00:00:00 | | 2009-10-15 | 23,062,300 | 15.63 | 15.65 | 15.22 | 15.43 | 00:00:00 | | 2009-10-16 | 20,056,100 | 15.33 | 15.38 | 15.06 | 15.28 | 00:00:00 | | 2009-10-19 | 13,847,100 | 15.44 | 15.47 | 15.22 | 15.36 | 00:00:00 | | 2009-10-20 | 17,311,200 | 15.38 | 15.50 | 14.47 | 15.35 | 00:00:00 | | 2009-10-21 | 17,843,300 | 15.22 | 15.62 | 15.15 | 15.15 | 00:00:00 | | 2009-10-22 | 17,517,400 | 15.15 | 15.51 | 15.01 | 15.43 | 00:00:00 | | 2009-10-23 | 27,610,400 | 15.91 | 16.10 | 15.41 | 15.48 | 00:00:00 | | 2009-10-26 | 18,388,300 | 15.38 | 15.68 | 15.17 | 15.37 | 00:00:00 | | 2009-10-27 | 20,182,800 | 15.36 | 15.45 | 15.04 | 15.29 | 00:00:00 | | 2009-10-28 | 29,331,400 | 15.15 | 15.17 | 14.53 | 14.59 | 00:00:00 | | 2009-10-29 | 17,205,500 | 14.64 | 15.01 | 14.63 | 14.93 | 00:00:00 | | 2009-10-30 | 23,677,000 | 14.89 | 14.95 | 14.36 | 14.45 | 00:00:00 | | 2009-11-02 | 19,657,300 | 14.41 | 14.59 | 14.21 | 14.44 | 00:00:00 | | 2009-11-03 | 17,490,800 | 14.25 | 14.60 | 14.22 | 14.59 | 00:00:00 | | 2009-11-04 | 13,757,900 | 14.66 | 14.81 | 14.56 | 14.58 | 00:00:00 | | 2009-11-05 | 13,916,900 | 14.76 | 14.95 | 14.55 | 14.91 | 00:00:00 | | 2009-11-06 | 11,775,600 | 14.72 | 14.97 | 14.68 | 14.86 | 00:00:00 | | 2009-11-09 | 17,284,800 | 15.02 | 15.55 | 14.97 | 15.54 | 00:00:00 | | 2009-11-10 | 15,235,600 | 15.50 | 15.61 | 15.36 | 15.40 | 00:00:00 | | 2009-11-11 | 10,533,400 | 15.66 | 15.72 | 15.43 | 15.59 | 00:00:00 | | 2009-11-12 | 15,121,700 | 15.44 | 15.65 | 15.39 | 15.45 | 00:00:00 | | 2009-11-13 | 16,060,700 | 15.46 | 15.63 | 15.27 | 15.40 | 00:00:00 | | 2009-11-16 | 22,625,700 | 15.70 | 16.00 | 15.66 | 15.96 | 00:00:00 | | 2009-11-17 | 14,824,200 | 15.94 | 15.98 | 15.66 | 15.95 | 00:00:00 | | 2009-11-18 | 19,711,200 | 16.01 | 16.10 | 15.80 | 16.06 | 00:00:00 | | 2009-11-19 | 38,639,600 | 15.98 | 16.00 | 15.65 | 15.87 | 00:00:00 | | 2009-11-20 | 94,469,500 | 14.65 | 14.69 | 14.24 | 14.29 | 00:00:00 | | 2009-11-23 | 41,146,700 | 14.52 | 14.85 | 14.38 | 14.79 | 00:00:00 | | 2009-11-24 | 33,627,200 | 14.59 | 14.79 | 14.28 | 14.32 | 00:00:00 | | 2009-11-25 | 16,678,100 | 14.36 | 14.44 | 14.32 | 14.36 | 00:00:00 | | 2009-11-27 | 15,853,800 | 14.03 | 14.30 | 14.02 | 14.14 | 00:00:00 | | 2009-11-30 | 21,187,900 | 14.12 | 14.28 | 13.96 | 14.12 | 00:00:00 | | 2009-12-01 | 38,370,400 | 14.13 | 14.23 | 13.80 | 13.84 | 00:00:00 | | 2009-12-02 | 41,822,000 | 13.89 | 14.02 | 13.61 | 13.66 | 00:00:00 | | 2009-12-03 | 27,535,700 | 13.77 | 13.84 | 13.43 | 13.46 | 00:00:00 | | 2009-12-04 | 40,478,000 | 13.60 | 13.71 | 13.37 | 13.46 | 00:00:00 | | 2009-12-07 | 22,304,700 | 13.49 | 13.53 | 13.27 | 13.29 | 00:00:00 | | 2009-12-08 | 47,252,300 | 13.21 | 13.22 | 12.81 | 12.81 | 00:00:00 | | 2009-12-09 | 41,589,200 | 12.95 | 13.19 | 12.74 | 13.11 | 00:00:00 | | 2009-12-10 | 32,070,900 | 13.23 | 13.43 | 13.15 | 13.23 | 00:00:00 | | 2009-12-11 | 21,633,000 | 13.36 | 13.39 | 13.11 | 13.12 | 00:00:00 | | 2009-12-14 | 26,593,500 | 13.24 | 13.28 | 13.09 | 13.18 | 00:00:00 | | 2009-12-15 | 41,115,800 | 13.14 | 13.65 | 13.09 | 13.51 | 00:00:00 | | 2009-12-16 | 38,770,500 | 13.49 | 13.82 | 13.49 | 13.70 | 00:00:00 | | 2009-12-17 | 34,587,500 | 13.64 | 13.85 | 13.54 | 13.74 | 00:00:00 | | 2009-12-18 | 26,634,200 | 13.81 | 13.87 | 13.54 | 13.74 | 00:00:00 | | 2009-12-21 | 28,352,400 | 13.85 | 14.22 | 13.83 | 14.11 | 00:00:00 | | 2009-12-22 | 21,505,400 | 14.15 | 14.32 | 14.07 | 14.11 | 00:00:00 | | 2009-12-23 | 17,579,700 | 14.08 | 14.50 | 14.07 | 14.34 | 00:00:00 | | 2009-12-24 | 12,874,700 | 14.27 | 14.80 | 14.27 | 14.79 | 00:00:00 | | 2009-12-28 | 14,575,200 | 14.79 | 14.81 | 14.44 | 14.60 | 00:00:00 | | 2009-12-29 | 15,132,400 | 14.62 | 14.67 | 14.28 | 14.32 | 00:00:00 | | 2009-12-30 | 20,537,100 | 14.30 | 14.79 | 14.24 | 14.79 | 00:00:00 | | 2009-12-31 | 19,012,200 | 14.80 | 14.80 | 14.30 | 14.36 | 00:00:00 | | 2010-01-04 | 14,485,800 | 14.50 | 14.70 | 14.36 | 14.54 | 00:00:00 | | 2010-01-05 | 20,109,900 | 14.76 | 14.94 | 14.59 | 14.87 | 00:00:00 | | 2010-01-06 | 25,113,500 | 14.87 | 14.88 | 14.50 | 14.58 | 00:00:00 | | 2010-01-07 | 19,703,600 | 14.60 | 14.80 | 14.53 | 14.72 | 00:00:00 | | 2010-01-08 | 17,640,100 | 14.84 | 14.92 | 14.71 | 14.85 | 00:00:00 | | 2010-01-11 | 18,755,800 | 14.87 | 15.00 | 14.70 | 14.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
