|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 33,136,500 | 25.13 | 25.85 | 24.91 | 25.61 | 00:00:00 | | 2001-06-08 | 23,488,300 | 26.26 | 26.28 | 25.22 | 25.69 | 00:00:00 | | 2001-06-11 | 24,328,400 | 25.29 | 25.51 | 24.50 | 25.26 | 00:00:00 | | 2001-06-12 | 33,892,100 | 25.75 | 26.47 | 24.87 | 26.10 | 00:00:00 | | 2001-06-13 | 25,551,300 | 26.19 | 26.52 | 25.09 | 25.19 | 00:00:00 | | 2001-06-14 | 26,448,800 | 24.94 | 25.75 | 24.72 | 25.04 | 00:00:00 | | 2001-06-15 | 34,137,800 | 24.74 | 25.25 | 24.25 | 24.32 | 00:00:00 | | 2001-06-18 | 20,917,600 | 24.55 | 24.70 | 23.48 | 23.92 | 00:00:00 | | 2001-06-19 | 24,685,900 | 24.54 | 24.85 | 23.10 | 23.67 | 00:00:00 | | 2001-06-20 | 29,706,700 | 22.98 | 23.50 | 22.65 | 23.45 | 00:00:00 | | 2001-06-21 | 22,711,000 | 23.42 | 24.49 | 23.17 | 23.50 | 00:00:00 | | 2001-06-22 | 21,048,800 | 23.73 | 24.25 | 23.30 | 23.41 | 00:00:00 | | 2001-06-25 | 25,707,300 | 24.10 | 24.40 | 23.73 | 24.25 | 00:00:00 | | 2001-06-26 | 27,628,300 | 24.24 | 26.25 | 23.82 | 25.00 | 00:00:00 | | 2001-06-27 | 29,049,400 | 25.15 | 25.99 | 24.95 | 25.74 | 00:00:00 | | 2001-06-28 | 42,896,000 | 25.99 | 27.57 | 25.97 | 26.42 | 00:00:00 | | 2001-06-29 | 39,257,800 | 26.65 | 27.68 | 24.79 | 26.15 | 00:00:00 | | 2001-07-02 | 24,903,400 | 26.38 | 27.08 | 26.00 | 26.87 | 00:00:00 | | 2001-07-03 | 15,889,600 | 26.60 | 26.96 | 26.23 | 26.91 | 00:00:00 | | 2001-07-05 | 20,568,900 | 26.61 | 27.17 | 26.13 | 26.21 | 00:00:00 | | 2001-07-06 | 22,640,200 | 26.02 | 26.09 | 25.40 | 25.63 | 00:00:00 | | 2001-07-09 | 23,093,700 | 25.77 | 27.70 | 25.72 | 26.70 | 00:00:00 | | 2001-07-10 | 32,621,600 | 27.08 | 27.08 | 25.12 | 25.61 | 00:00:00 | | 2001-07-11 | 26,098,000 | 25.56 | 26.35 | 25.35 | 25.98 | 00:00:00 | | 2001-07-12 | 32,945,100 | 26.70 | 27.78 | 26.60 | 27.37 | 00:00:00 | | 2001-07-13 | 28,610,200 | 27.10 | 28.42 | 27.09 | 27.95 | 00:00:00 | | 2001-07-16 | 20,353,800 | 27.59 | 27.97 | 26.90 | 27.12 | 00:00:00 | | 2001-07-17 | 37,785,600 | 27.12 | 29.00 | 26.10 | 28.74 | 00:00:00 | | 2001-07-18 | 28,123,000 | 27.95 | 28.21 | 26.72 | 27.20 | 00:00:00 | | 2001-07-19 | 35,413,500 | 28.06 | 28.63 | 27.85 | 28.38 | 00:00:00 | | 2001-07-20 | 23,650,300 | 27.97 | 28.01 | 26.93 | 27.89 | 00:00:00 | | 2001-07-23 | 23,219,300 | 27.94 | 28.23 | 26.25 | 26.56 | 00:00:00 | | 2001-07-24 | 19,020,300 | 26.56 | 27.45 | 26.23 | 26.61 | 00:00:00 | | 2001-07-25 | 26,474,100 | 26.65 | 28.09 | 26.62 | 28.01 | 00:00:00 | | 2001-07-26 | 26,805,000 | 27.40 | 28.00 | 26.65 | 27.87 | 00:00:00 | | 2001-07-27 | 16,426,400 | 27.87 | 28.00 | 27.01 | 27.46 | 00:00:00 | | 2001-07-30 | 24,316,900 | 27.64 | 28.40 | 27.46 | 27.46 | 00:00:00 | | 2001-07-31 | 32,471,100 | 27.76 | 28.25 | 26.90 | 26.93 | 00:00:00 | | 2001-08-01 | 23,541,000 | 27.44 | 27.88 | 26.97 | 27.18 | 00:00:00 | | 2001-08-02 | 28,433,400 | 27.83 | 28.50 | 27.80 | 28.43 | 00:00:00 | | 2001-08-03 | 18,530,500 | 28.27 | 28.36 | 27.90 | 28.07 | 00:00:00 | | 2001-08-06 | 15,478,100 | 27.51 | 27.95 | 27.43 | 27.84 | 00:00:00 | | 2001-08-07 | 15,598,400 | 27.64 | 28.33 | 27.45 | 27.71 | 00:00:00 | | 2001-08-08 | 29,923,600 | 27.61 | 27.89 | 26.27 | 26.64 | 00:00:00 | | 2001-08-09 | 20,534,600 | 26.60 | 27.12 | 26.22 | 26.64 | 00:00:00 | | 2001-08-10 | 14,605,100 | 26.61 | 27.18 | 25.90 | 26.91 | 00:00:00 | | 2001-08-13 | 14,169,400 | 27.03 | 27.35 | 26.48 | 27.02 | 00:00:00 | | 2001-08-14 | 18,532,100 | 27.09 | 27.26 | 26.56 | 26.57 | 00:00:00 | | 2001-08-15 | 25,236,800 | 26.18 | 26.37 | 25.14 | 25.50 | 00:00:00 | | 2001-08-16 | 28,676,300 | 25.08 | 25.49 | 24.41 | 25.38 | 00:00:00 | | 2001-08-17 | 47,871,000 | 24.01 | 24.10 | 22.70 | 23.00 | 00:00:00 | | 2001-08-20 | 27,784,100 | 22.93 | 23.60 | 22.37 | 22.72 | 00:00:00 | | 2001-08-21 | 20,587,500 | 22.76 | 23.00 | 21.97 | 22.01 | 00:00:00 | | 2001-08-22 | 24,911,800 | 22.42 | 22.63 | 21.90 | 22.15 | 00:00:00 | | 2001-08-23 | 19,452,800 | 22.16 | 22.81 | 21.70 | 21.83 | 00:00:00 | | 2001-08-24 | 22,656,400 | 22.12 | 23.20 | 21.52 | 23.12 | 00:00:00 | | 2001-08-27 | 15,680,800 | 23.06 | 23.82 | 22.52 | 23.05 | 00:00:00 | | 2001-08-28 | 23,939,700 | 23.06 | 23.12 | 21.86 | 22.65 | 00:00:00 | | 2001-08-29 | 28,668,200 | 22.79 | 22.98 | 21.38 | 21.80 | 00:00:00 | | 2001-08-30 | 33,880,600 | 21.00 | 21.35 | 20.02 | 21.13 | 00:00:00 | | 2001-08-31 | 23,744,000 | 20.74 | 21.40 | 20.31 | 21.38 | 00:00:00 | | 2001-09-04 | 44,616,300 | 21.86 | 23.26 | 21.80 | 22.31 | 00:00:00 | | 2001-09-05 | 37,897,100 | 22.39 | 23.21 | 21.41 | 22.38 | 00:00:00 | | 2001-09-06 | 29,956,300 | 22.02 | 22.80 | 21.40 | 21.50 | 00:00:00 | | 2001-09-07 | 28,461,900 | 21.29 | 22.11 | 21.15 | 21.55 | 00:00:00 | | 2001-09-10 | 29,222,400 | 21.25 | 22.74 | 21.22 | 22.57 | 00:00:00 | | 2001-09-17 | 35,406,400 | 20.50 | 21.90 | 20.30 | 20.70 | 00:00:00 | | 2001-09-18 | 28,423,300 | 20.87 | 21.38 | 19.63 | 19.79 | 00:00:00 | | 2001-09-19 | 45,132,100 | 19.69 | 20.10 | 16.90 | 19.08 | 00:00:00 | | 2001-09-20 | 41,360,100 | 18.16 | 18.50 | 17.15 | 17.48 | 00:00:00 | | 2001-09-21 | 63,337,700 | 16.15 | 17.43 | 16.01 | 16.63 | 00:00:00 | | 2001-09-24 | 36,214,700 | 17.12 | 19.05 | 17.10 | 18.60 | 00:00:00 | | 2001-09-25 | 40,050,000 | 18.73 | 19.75 | 18.69 | 19.16 | 00:00:00 | | 2001-09-26 | 28,219,800 | 19.37 | 19.52 | 17.87 | 18.16 | 00:00:00 | | 2001-09-27 | 23,640,300 | 18.14 | 18.59 | 17.30 | 18.04 | 00:00:00 | | 2001-09-28 | 31,534,500 | 18.34 | 19.07 | 18.20 | 18.53 | 00:00:00 | | 2001-10-01 | 21,965,900 | 18.43 | 18.83 | 17.75 | 18.71 | 00:00:00 | | 2001-10-02 | 28,727,000 | 18.45 | 18.95 | 18.26 | 18.54 | 00:00:00 | | 2001-10-03 | 56,952,200 | 18.32 | 21.61 | 18.26 | 20.64 | 00:00:00 | | 2001-10-04 | 61,550,300 | 22.18 | 23.24 | 21.63 | 22.32 | 00:00:00 | | 2001-10-05 | 43,542,900 | 21.85 | 22.78 | 20.76 | 22.56 | 00:00:00 | | 2001-10-08 | 32,471,900 | 21.93 | 23.29 | 21.70 | 23.12 | 00:00:00 | | 2001-10-09 | 23,496,500 | 23.05 | 23.32 | 22.10 | 22.65 | 00:00:00 | | 2001-10-10 | 21,806,600 | 22.44 | 23.40 | 22.11 | 23.22 | 00:00:00 | | 2001-10-11 | 43,354,100 | 23.50 | 25.13 | 23.50 | 24.97 | 00:00:00 | | 2001-10-12 | 37,835,800 | 24.39 | 25.32 | 23.43 | 24.13 | 00:00:00 | | 2001-10-15 | 27,212,300 | 23.88 | 23.95 | 22.67 | 23.58 | 00:00:00 | | 2001-10-16 | 26,033,500 | 23.70 | 24.59 | 23.28 | 24.27 | 00:00:00 | | 2001-10-17 | 29,192,000 | 24.86 | 24.96 | 23.12 | 23.22 | 00:00:00 | | 2001-10-18 | 23,590,400 | 23.29 | 23.72 | 22.56 | 23.22 | 00:00:00 | | 2001-10-19 | 23,412,200 | 22.90 | 24.20 | 22.76 | 24.05 | 00:00:00 | | 2001-10-22 | 16,122,400 | 23.75 | 24.64 | 23.57 | 24.55 | 00:00:00 | | 2001-10-23 | 22,264,500 | 24.80 | 25.05 | 24.04 | 24.64 | 00:00:00 | | 2001-10-24 | 22,996,900 | 24.58 | 25.22 | 24.44 | 24.90 | 00:00:00 | | 2001-10-25 | 29,502,700 | 24.51 | 26.05 | 24.00 | 25.86 | 00:00:00 | | 2001-10-26 | 22,972,300 | 25.73 | 26.08 | 25.27 | 25.50 | 00:00:00 | | 2001-10-29 | 22,792,100 | 25.18 | 25.40 | 24.01 | 24.09 | 00:00:00 | | 2001-10-30 | 30,248,800 | 23.56 | 23.75 | 22.44 | 23.24 | 00:00:00 | | 2001-10-31 | 37,709,400 | 23.98 | 24.89 | 23.55 | 23.98 | 00:00:00 | | 2001-11-01 | 28,125,600 | 23.84 | 24.75 | 23.40 | 24.55 | 00:00:00 | | 2001-11-02 | 20,343,200 | 24.49 | 24.98 | 23.99 | 24.92 | 00:00:00 | | 2001-11-05 | 26,517,400 | 25.26 | 25.75 | 24.60 | 25.30 | 00:00:00 | | 2001-11-06 | 27,042,700 | 25.03 | 26.25 | 24.83 | 26.24 | 00:00:00 | | 2001-11-07 | 26,870,100 | 26.04 | 27.01 | 25.96 | 26.25 | 00:00:00 | | 2001-11-08 | 30,740,800 | 26.45 | 27.45 | 25.92 | 26.14 | 00:00:00 | | 2001-11-09 | 20,950,000 | 26.06 | 26.51 | 25.50 | 25.75 | 00:00:00 | | 2001-11-12 | 23,905,700 | 25.85 | 26.00 | 24.93 | 25.79 | 00:00:00 | | 2001-11-13 | 30,724,400 | 26.43 | 26.97 | 26.23 | 26.82 | 00:00:00 | | 2001-11-14 | 31,570,500 | 27.35 | 27.92 | 26.60 | 27.46 | 00:00:00 | | 2001-11-15 | 34,389,500 | 27.12 | 27.83 | 27.06 | 27.69 | 00:00:00 | | 2001-11-16 | 39,937,100 | 27.41 | 27.45 | 26.41 | 26.60 | 00:00:00 | | 2001-11-19 | 22,299,800 | 26.73 | 27.37 | 26.44 | 26.92 | 00:00:00 | | 2001-11-20 | 26,324,200 | 26.77 | 27.00 | 26.38 | 26.39 | 00:00:00 | | 2001-11-21 | 21,253,200 | 26.25 | 26.60 | 25.47 | 25.95 | 00:00:00 | | 2001-11-23 | 6,951,300 | 25.76 | 26.61 | 25.75 | 26.36 | 00:00:00 | | 2001-11-26 | 21,709,100 | 26.73 | 27.10 | 26.25 | 26.92 | 00:00:00 | | 2001-11-27 | 32,382,800 | 26.63 | 27.16 | 25.83 | 26.48 | 00:00:00 | | 2001-11-28 | 22,366,700 | 26.23 | 26.88 | 25.92 | 25.99 | 00:00:00 | | 2001-11-29 | 24,477,600 | 26.25 | 27.27 | 26.07 | 27.06 | 00:00:00 | | 2001-11-30 | 27,958,200 | 26.88 | 27.97 | 26.54 | 27.93 | 00:00:00 | | 2001-12-03 | 19,359,000 | 27.61 | 27.96 | 27.39 | 27.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
