|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 44,640,000 | 21.50 | 21.87 | 20.31 | 20.44 | 00:00:00 | | 2000-12-14 | 34,650,000 | 19.81 | 20.31 | 19.75 | 19.94 | 00:00:00 | | 2000-12-15 | 62,412,200 | 19.12 | 20.12 | 18.25 | 19.87 | 00:00:00 | | 2000-12-18 | 32,091,100 | 19.94 | 20.37 | 18.87 | 19.50 | 00:00:00 | | 2000-12-19 | 36,845,500 | 19.25 | 19.50 | 18.12 | 18.25 | 00:00:00 | | 2000-12-20 | 53,676,400 | 17.25 | 17.50 | 16.31 | 16.62 | 00:00:00 | | 2000-12-21 | 38,966,100 | 16.31 | 17.56 | 16.25 | 17.19 | 00:00:00 | | 2000-12-22 | 33,893,100 | 17.25 | 18.62 | 17.19 | 18.37 | 00:00:00 | | 2000-12-26 | 24,758,900 | 17.81 | 18.19 | 16.81 | 17.50 | 00:00:00 | | 2000-12-27 | 35,718,900 | 17.19 | 18.37 | 17.00 | 18.00 | 00:00:00 | | 2000-12-28 | 42,497,700 | 17.62 | 18.00 | 17.25 | 17.94 | 00:00:00 | | 2000-12-29 | 42,584,200 | 17.56 | 17.62 | 16.81 | 17.44 | 00:00:00 | | 2001-01-02 | 28,733,700 | 17.50 | 18.31 | 16.94 | 17.50 | 00:00:00 | | 2001-01-03 | 51,288,300 | 17.12 | 20.12 | 17.00 | 20.00 | 00:00:00 | | 2001-01-04 | 55,123,900 | 19.72 | 21.25 | 19.00 | 19.19 | 00:00:00 | | 2001-01-05 | 28,579,500 | 19.31 | 19.94 | 18.50 | 19.00 | 00:00:00 | | 2001-01-08 | 29,730,300 | 18.56 | 19.25 | 17.69 | 19.12 | 00:00:00 | | 2001-01-09 | 32,309,800 | 19.06 | 20.31 | 19.06 | 19.75 | 00:00:00 | | 2001-01-10 | 46,801,600 | 20.23 | 21.69 | 19.81 | 21.31 | 00:00:00 | | 2001-01-11 | 60,935,000 | 21.06 | 23.94 | 21.00 | 22.81 | 00:00:00 | | 2001-01-12 | 48,564,400 | 22.44 | 23.62 | 21.67 | 22.12 | 00:00:00 | | 2001-01-16 | 25,841,900 | 22.12 | 22.19 | 21.06 | 21.50 | 00:00:00 | | 2001-01-17 | 38,894,500 | 21.94 | 22.87 | 21.44 | 22.69 | 00:00:00 | | 2001-01-18 | 40,341,700 | 22.98 | 24.37 | 22.50 | 24.19 | 00:00:00 | | 2001-01-19 | 59,034,400 | 25.94 | 26.50 | 25.44 | 25.62 | 00:00:00 | | 2001-01-22 | 73,963,900 | 24.25 | 25.75 | 23.62 | 25.50 | 00:00:00 | | 2001-01-23 | 46,869,800 | 25.50 | 27.31 | 25.00 | 26.37 | 00:00:00 | | 2001-01-24 | 45,589,800 | 27.06 | 27.50 | 26.25 | 27.12 | 00:00:00 | | 2001-01-25 | 44,253,000 | 26.94 | 27.37 | 26.00 | 26.44 | 00:00:00 | | 2001-01-26 | 28,123,000 | 25.87 | 26.87 | 25.50 | 26.50 | 00:00:00 | | 2001-01-29 | 36,168,300 | 26.25 | 28.69 | 26.00 | 28.44 | 00:00:00 | | 2001-01-30 | 40,000,200 | 28.25 | 28.81 | 27.87 | 28.12 | 00:00:00 | | 2001-01-31 | 33,460,800 | 28.00 | 28.25 | 26.12 | 26.12 | 00:00:00 | | 2001-02-01 | 31,900,600 | 26.37 | 26.44 | 25.06 | 25.94 | 00:00:00 | | 2001-02-02 | 41,021,600 | 26.69 | 27.25 | 25.00 | 25.19 | 00:00:00 | | 2001-02-05 | 22,499,100 | 24.56 | 24.97 | 23.94 | 24.44 | 00:00:00 | | 2001-02-06 | 51,120,800 | 24.56 | 27.27 | 24.31 | 26.87 | 00:00:00 | | 2001-02-07 | 33,261,200 | 26.44 | 27.50 | 25.31 | 26.50 | 00:00:00 | | 2001-02-08 | 23,450,800 | 26.25 | 27.37 | 25.87 | 26.06 | 00:00:00 | | 2001-02-09 | 34,715,200 | 25.27 | 25.44 | 23.06 | 23.50 | 00:00:00 | | 2001-02-12 | 28,653,700 | 22.81 | 23.50 | 22.37 | 23.25 | 00:00:00 | | 2001-02-13 | 22,340,500 | 23.06 | 23.87 | 21.87 | 22.25 | 00:00:00 | | 2001-02-14 | 26,303,000 | 21.75 | 23.31 | 21.00 | 22.94 | 00:00:00 | | 2001-02-15 | 43,602,000 | 23.50 | 25.25 | 23.50 | 25.00 | 00:00:00 | | 2001-02-16 | 39,003,900 | 23.00 | 23.94 | 22.50 | 23.50 | 00:00:00 | | 2001-02-20 | 27,711,700 | 23.31 | 23.44 | 21.81 | 22.00 | 00:00:00 | | 2001-02-21 | 25,266,200 | 21.37 | 22.50 | 20.44 | 20.62 | 00:00:00 | | 2001-02-22 | 31,989,500 | 20.62 | 22.81 | 19.94 | 21.94 | 00:00:00 | | 2001-02-23 | 30,890,800 | 21.67 | 23.25 | 21.19 | 23.25 | 00:00:00 | | 2001-02-26 | 23,501,200 | 22.87 | 23.00 | 21.50 | 22.81 | 00:00:00 | | 2001-02-27 | 22,374,800 | 22.44 | 22.94 | 21.87 | 22.25 | 00:00:00 | | 2001-02-28 | 32,680,300 | 22.12 | 23.44 | 21.12 | 21.87 | 00:00:00 | | 2001-03-01 | 30,935,900 | 21.06 | 21.87 | 20.00 | 21.50 | 00:00:00 | | 2001-03-02 | 35,943,100 | 20.94 | 24.12 | 20.94 | 22.06 | 00:00:00 | | 2001-03-05 | 26,793,600 | 23.12 | 24.25 | 22.94 | 23.44 | 00:00:00 | | 2001-03-06 | 63,364,800 | 24.87 | 26.87 | 24.75 | 26.19 | 00:00:00 | | 2001-03-07 | 25,540,200 | 26.50 | 26.81 | 25.56 | 25.94 | 00:00:00 | | 2001-03-08 | 21,865,300 | 25.75 | 26.31 | 25.44 | 26.12 | 00:00:00 | | 2001-03-09 | 47,662,700 | 25.44 | 25.50 | 22.87 | 23.37 | 00:00:00 | | 2001-03-12 | 32,623,700 | 22.37 | 23.19 | 21.69 | 22.06 | 00:00:00 | | 2001-03-13 | 36,890,600 | 22.69 | 24.19 | 22.19 | 23.94 | 00:00:00 | | 2001-03-14 | 43,125,900 | 22.81 | 25.31 | 22.75 | 24.37 | 00:00:00 | | 2001-03-15 | 25,650,200 | 25.31 | 25.50 | 24.00 | 24.19 | 00:00:00 | | 2001-03-16 | 42,843,400 | 23.06 | 24.62 | 22.87 | 23.69 | 00:00:00 | | 2001-03-19 | 24,581,900 | 23.62 | 24.94 | 23.25 | 24.87 | 00:00:00 | | 2001-03-20 | 37,301,900 | 25.00 | 26.00 | 24.25 | 24.44 | 00:00:00 | | 2001-03-21 | 33,942,700 | 24.00 | 25.56 | 23.81 | 24.69 | 00:00:00 | | 2001-03-22 | 60,112,800 | 25.06 | 26.50 | 24.81 | 26.25 | 00:00:00 | | 2001-03-23 | 48,735,500 | 26.97 | 27.87 | 26.42 | 27.44 | 00:00:00 | | 2001-03-26 | 42,148,300 | 27.87 | 28.00 | 25.19 | 25.69 | 00:00:00 | | 2001-03-27 | 44,725,500 | 25.62 | 27.62 | 25.56 | 27.00 | 00:00:00 | | 2001-03-28 | 43,233,900 | 26.56 | 27.69 | 26.37 | 26.44 | 00:00:00 | | 2001-03-29 | 40,515,000 | 25.94 | 27.62 | 25.94 | 26.94 | 00:00:00 | | 2001-03-30 | 36,616,400 | 27.12 | 27.12 | 25.44 | 25.69 | 00:00:00 | | 2001-04-02 | 40,069,500 | 25.81 | 26.00 | 23.50 | 24.06 | 00:00:00 | | 2001-04-03 | 38,103,400 | 23.62 | 24.44 | 22.62 | 23.44 | 00:00:00 | | 2001-04-04 | 47,737,800 | 22.62 | 23.37 | 21.31 | 22.19 | 00:00:00 | | 2001-04-05 | 58,378,300 | 24.44 | 25.55 | 24.00 | 25.19 | 00:00:00 | | 2001-04-06 | 46,241,900 | 24.75 | 26.37 | 24.25 | 24.81 | 00:00:00 | | 2001-04-09 | 32,239,000 | 25.31 | 25.63 | 24.24 | 24.89 | 00:00:00 | | 2001-04-10 | 46,127,500 | 25.33 | 27.16 | 25.32 | 26.26 | 00:00:00 | | 2001-04-11 | 35,268,600 | 27.33 | 27.57 | 26.11 | 26.74 | 00:00:00 | | 2001-04-12 | 32,846,100 | 26.41 | 28.05 | 25.65 | 27.92 | 00:00:00 | | 2001-04-16 | 20,359,500 | 27.39 | 28.00 | 26.73 | 27.11 | 00:00:00 | | 2001-04-17 | 30,752,100 | 26.85 | 27.28 | 25.24 | 26.35 | 00:00:00 | | 2001-04-18 | 59,586,500 | 27.90 | 30.65 | 27.88 | 28.47 | 00:00:00 | | 2001-04-19 | 44,516,900 | 28.91 | 30.49 | 28.91 | 30.49 | 00:00:00 | | 2001-04-20 | 45,935,100 | 30.63 | 31.32 | 28.95 | 30.12 | 00:00:00 | | 2001-04-23 | 27,730,100 | 29.99 | 29.99 | 28.10 | 29.35 | 00:00:00 | | 2001-04-24 | 57,291,800 | 28.97 | 28.98 | 25.75 | 25.85 | 00:00:00 | | 2001-04-25 | 44,002,600 | 26.12 | 27.25 | 25.60 | 26.99 | 00:00:00 | | 2001-04-26 | 39,775,600 | 27.54 | 27.54 | 25.30 | 25.32 | 00:00:00 | | 2001-04-27 | 38,695,800 | 25.06 | 27.75 | 24.93 | 26.00 | 00:00:00 | | 2001-04-30 | 36,270,400 | 26.77 | 27.07 | 25.45 | 26.24 | 00:00:00 | | 2001-05-01 | 48,026,000 | 25.56 | 26.15 | 24.60 | 25.76 | 00:00:00 | | 2001-05-02 | 35,583,600 | 26.34 | 26.96 | 26.34 | 26.73 | 00:00:00 | | 2001-05-03 | 43,151,600 | 26.25 | 26.69 | 24.55 | 24.93 | 00:00:00 | | 2001-05-04 | 31,482,500 | 24.49 | 26.00 | 24.17 | 25.84 | 00:00:00 | | 2001-05-07 | 21,073,100 | 26.00 | 26.72 | 25.62 | 25.91 | 00:00:00 | | 2001-05-08 | 50,669,400 | 26.65 | 26.70 | 24.57 | 24.83 | 00:00:00 | | 2001-05-09 | 33,725,000 | 24.46 | 25.50 | 24.16 | 24.60 | 00:00:00 | | 2001-05-10 | 29,074,200 | 25.09 | 25.34 | 24.34 | 24.40 | 00:00:00 | | 2001-05-11 | 18,653,200 | 24.32 | 24.51 | 24.08 | 24.48 | 00:00:00 | | 2001-05-14 | 21,398,000 | 24.28 | 24.50 | 23.49 | 24.19 | 00:00:00 | | 2001-05-15 | 26,443,900 | 24.26 | 25.20 | 23.90 | 24.49 | 00:00:00 | | 2001-05-16 | 35,194,000 | 24.00 | 25.93 | 23.63 | 25.38 | 00:00:00 | | 2001-05-17 | 38,701,000 | 25.53 | 26.25 | 24.77 | 25.88 | 00:00:00 | | 2001-05-18 | 38,496,400 | 24.97 | 25.78 | 24.50 | 24.79 | 00:00:00 | | 2001-05-21 | 32,221,900 | 24.71 | 25.99 | 24.19 | 25.84 | 00:00:00 | | 2001-05-22 | 29,923,200 | 25.76 | 26.30 | 25.70 | 25.94 | 00:00:00 | | 2001-05-23 | 59,092,700 | 27.11 | 27.37 | 26.73 | 26.81 | 00:00:00 | | 2001-05-24 | 30,167,200 | 26.82 | 27.25 | 26.25 | 26.67 | 00:00:00 | | 2001-05-25 | 20,339,400 | 26.78 | 27.39 | 26.23 | 27.00 | 00:00:00 | | 2001-05-29 | 30,192,700 | 26.70 | 26.76 | 25.00 | 25.65 | 00:00:00 | | 2001-05-30 | 27,493,100 | 24.95 | 25.09 | 24.10 | 24.41 | 00:00:00 | | 2001-05-31 | 24,449,600 | 24.50 | 25.20 | 24.31 | 24.36 | 00:00:00 | | 2001-06-01 | 31,911,000 | 24.71 | 25.10 | 24.25 | 24.61 | 00:00:00 | | 2001-06-04 | 19,792,900 | 24.83 | 25.43 | 24.65 | 25.00 | 00:00:00 | | 2001-06-05 | 31,101,200 | 25.24 | 26.52 | 25.07 | 26.22 | 00:00:00 | | 2001-06-06 | 36,010,700 | 26.26 | 26.49 | 25.05 | 25.26 | 00:00:00 | | 2001-06-07 | 33,136,500 | 25.13 | 25.85 | 24.91 | 25.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
