|
 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 | | 2001-12-03 | 19,359,000 | 27.61 | 27.96 | 27.39 | 27.66 | 00:00:00 | | 2001-12-04 | 24,753,800 | 27.86 | 28.12 | 27.54 | 28.08 | 00:00:00 | | 2001-12-05 | 49,755,100 | 28.21 | 30.08 | 28.00 | 29.67 | 00:00:00 | | 2001-12-06 | 29,185,700 | 29.62 | 29.85 | 29.21 | 29.41 | 00:00:00 | | 2001-12-07 | 19,120,100 | 29.35 | 29.62 | 28.64 | 28.94 | 00:00:00 | | 2001-12-10 | 22,466,100 | 28.84 | 29.13 | 28.25 | 28.91 | 00:00:00 | | 2001-12-11 | 21,698,500 | 28.91 | 29.64 | 28.78 | 29.06 | 00:00:00 | | 2001-12-12 | 18,509,400 | 29.00 | 29.46 | 28.54 | 29.18 | 00:00:00 | | 2001-12-13 | 22,801,600 | 28.67 | 29.30 | 28.34 | 28.48 | 00:00:00 | | 2001-12-14 | 24,474,200 | 28.71 | 28.82 | 27.50 | 28.12 | 00:00:00 | | 2001-12-17 | 18,344,300 | 28.04 | 28.80 | 28.03 | 28.48 | 00:00:00 | | 2001-12-18 | 20,197,600 | 28.65 | 29.27 | 28.62 | 28.80 | 00:00:00 | | 2001-12-19 | 17,891,300 | 28.56 | 29.00 | 28.05 | 28.65 | 00:00:00 | | 2001-12-20 | 20,336,900 | 28.45 | 28.63 | 27.55 | 27.58 | 00:00:00 | | 2001-12-21 | 27,714,100 | 27.87 | 28.10 | 27.48 | 27.58 | 00:00:00 | | 2001-12-24 | 4,554,400 | 27.65 | 28.17 | 27.65 | 27.77 | 00:00:00 | | 2001-12-26 | 8,563,900 | 27.88 | 28.54 | 27.88 | 27.95 | 00:00:00 | | 2001-12-27 | 11,221,900 | 28.16 | 28.28 | 27.55 | 27.89 | 00:00:00 | | 2001-12-28 | 11,713,600 | 28.05 | 28.50 | 27.65 | 27.73 | 00:00:00 | | 2001-12-31 | 12,450,300 | 27.58 | 28.03 | 27.10 | 27.18 | 00:00:00 | | 2002-01-02 | 20,121,800 | 27.60 | 27.89 | 27.10 | 27.50 | 00:00:00 | | 2002-01-03 | 28,365,300 | 27.70 | 29.20 | 27.61 | 29.03 | 00:00:00 | | 2002-01-04 | 30,441,800 | 29.33 | 30.03 | 29.00 | 29.59 | 00:00:00 | | 2002-01-07 | 28,515,700 | 30.31 | 30.50 | 29.50 | 29.62 | 00:00:00 | | 2002-01-08 | 28,868,400 | 29.59 | 30.21 | 29.35 | 29.64 | 00:00:00 | | 2002-01-09 | 26,246,500 | 30.00 | 30.52 | 29.21 | 29.39 | 00:00:00 | | 2002-01-10 | 18,852,900 | 29.18 | 29.70 | 28.89 | 29.33 | 00:00:00 | | 2002-01-11 | 22,690,500 | 29.90 | 30.04 | 28.62 | 29.00 | 00:00:00 | | 2002-01-14 | 24,453,100 | 28.74 | 28.85 | 27.57 | 28.18 | 00:00:00 | | 2002-01-15 | 18,874,400 | 28.32 | 28.79 | 27.95 | 28.58 | 00:00:00 | | 2002-01-16 | 20,266,200 | 27.94 | 27.98 | 27.33 | 27.57 | 00:00:00 | | 2002-01-17 | 24,773,900 | 28.13 | 28.98 | 28.10 | 28.95 | 00:00:00 | | 2002-01-18 | 41,041,000 | 27.88 | 29.10 | 27.71 | 28.10 | 00:00:00 | | 2002-01-22 | 32,070,100 | 28.45 | 28.46 | 26.27 | 26.70 | 00:00:00 | | 2002-01-23 | 28,581,700 | 26.85 | 27.20 | 26.50 | 26.68 | 00:00:00 | | 2002-01-24 | 28,732,600 | 27.10 | 27.77 | 26.74 | 27.30 | 00:00:00 | | 2002-01-25 | 24,057,100 | 27.22 | 28.59 | 27.21 | 28.44 | 00:00:00 | | 2002-01-28 | 25,543,400 | 28.67 | 29.08 | 27.86 | 28.42 | 00:00:00 | | 2002-01-29 | 28,197,100 | 28.32 | 28.49 | 26.96 | 27.19 | 00:00:00 | | 2002-01-30 | 25,667,700 | 27.22 | 27.64 | 26.66 | 27.57 | 00:00:00 | | 2002-01-31 | 27,312,800 | 27.55 | 27.68 | 26.90 | 27.49 | 00:00:00 | | 2002-02-01 | 17,635,600 | 27.32 | 27.63 | 26.60 | 26.80 | 00:00:00 | | 2002-02-04 | 22,275,000 | 27.05 | 27.15 | 26.46 | 26.84 | 00:00:00 | | 2002-02-05 | 22,023,200 | 26.68 | 27.20 | 26.46 | 26.56 | 00:00:00 | | 2002-02-06 | 20,475,600 | 26.78 | 27.02 | 26.48 | 26.68 | 00:00:00 | | 2002-02-07 | 22,270,000 | 26.76 | 27.42 | 26.05 | 26.20 | 00:00:00 | | 2002-02-08 | 37,288,200 | 26.26 | 26.30 | 25.38 | 26.25 | 00:00:00 | | 2002-02-11 | 29,487,100 | 26.13 | 26.93 | 26.05 | 26.80 | 00:00:00 | | 2002-02-12 | 21,155,300 | 26.40 | 27.08 | 26.27 | 26.85 | 00:00:00 | | 2002-02-13 | 26,087,700 | 26.95 | 27.50 | 26.86 | 27.34 | 00:00:00 | | 2002-02-14 | 33,822,200 | 27.38 | 27.59 | 26.25 | 26.81 | 00:00:00 | | 2002-02-15 | 37,082,500 | 26.90 | 27.06 | 25.51 | 25.60 | 00:00:00 | | 2002-02-19 | 33,107,300 | 25.45 | 25.83 | 24.22 | 24.40 | 00:00:00 | | 2002-02-20 | 23,344,500 | 24.51 | 25.44 | 24.08 | 25.24 | 00:00:00 | | 2002-02-21 | 27,278,100 | 24.97 | 24.97 | 23.71 | 23.77 | 00:00:00 | | 2002-02-22 | 22,942,000 | 24.00 | 24.10 | 23.53 | 23.76 | 00:00:00 | | 2002-02-25 | 31,281,600 | 24.00 | 25.45 | 23.93 | 25.15 | 00:00:00 | | 2002-02-26 | 30,014,500 | 25.30 | 25.82 | 24.81 | 25.32 | 00:00:00 | | 2002-02-27 | 28,143,100 | 25.73 | 26.11 | 24.85 | 25.27 | 00:00:00 | | 2002-02-28 | 22,653,500 | 25.33 | 25.66 | 24.64 | 24.69 | 00:00:00 | | 2002-03-01 | 25,327,300 | 24.99 | 26.45 | 24.84 | 26.44 | 00:00:00 | | 2002-03-04 | 34,351,000 | 26.50 | 28.06 | 26.07 | 27.68 | 00:00:00 | | 2002-03-05 | 27,067,100 | 27.56 | 28.40 | 27.43 | 27.73 | 00:00:00 | | 2002-03-06 | 20,680,000 | 27.56 | 28.07 | 27.05 | 27.94 | 00:00:00 | | 2002-03-07 | 15,544,900 | 28.08 | 28.09 | 27.19 | 27.59 | 00:00:00 | | 2002-03-08 | 21,165,000 | 28.07 | 28.92 | 27.95 | 28.91 | 00:00:00 | | 2002-03-11 | 17,447,400 | 28.60 | 28.78 | 28.05 | 28.71 | 00:00:00 | | 2002-03-12 | 21,938,600 | 28.00 | 28.08 | 27.21 | 28.00 | 00:00:00 | | 2002-03-13 | 22,249,100 | 27.33 | 27.41 | 26.71 | 26.84 | 00:00:00 | | 2002-03-14 | 25,218,500 | 26.51 | 26.61 | 25.79 | 25.92 | 00:00:00 | | 2002-03-15 | 22,235,500 | 26.24 | 26.35 | 25.63 | 25.72 | 00:00:00 | | 2002-03-18 | 24,872,200 | 25.99 | 26.50 | 25.92 | 26.39 | 00:00:00 | | 2002-03-19 | 27,404,300 | 26.51 | 27.40 | 26.21 | 27.03 | 00:00:00 | | 2002-03-20 | 23,848,200 | 26.70 | 27.35 | 26.47 | 26.92 | 00:00:00 | | 2002-03-21 | 23,284,700 | 26.54 | 27.20 | 26.40 | 26.99 | 00:00:00 | | 2002-03-22 | 14,177,800 | 26.75 | 26.97 | 26.50 | 26.56 | 00:00:00 | | 2002-03-25 | 17,736,600 | 26.64 | 26.87 | 25.90 | 26.31 | 00:00:00 | | 2002-03-26 | 16,224,400 | 26.17 | 26.81 | 25.78 | 26.19 | 00:00:00 | | 2002-03-27 | 21,684,400 | 25.90 | 26.11 | 25.22 | 25.95 | 00:00:00 | | 2002-03-28 | 13,865,000 | 25.95 | 26.33 | 25.80 | 26.11 | 00:00:00 | | 2002-04-01 | 17,710,100 | 26.00 | 27.19 | 25.98 | 27.14 | 00:00:00 | | 2002-04-02 | 15,451,900 | 26.83 | 26.98 | 26.23 | 26.57 | 00:00:00 | | 2002-04-03 | 22,085,000 | 26.67 | 26.80 | 25.84 | 26.19 | 00:00:00 | | 2002-04-04 | 21,564,900 | 26.64 | 26.98 | 26.34 | 26.75 | 00:00:00 | | 2002-04-05 | 13,134,400 | 26.86 | 26.92 | 26.28 | 26.42 | 00:00:00 | | 2002-04-08 | 20,643,500 | 25.65 | 26.91 | 25.65 | 26.88 | 00:00:00 | | 2002-04-09 | 24,811,300 | 26.99 | 27.38 | 26.42 | 26.57 | 00:00:00 | | 2002-04-10 | 22,826,400 | 26.64 | 27.15 | 26.45 | 26.84 | 00:00:00 | | 2002-04-11 | 18,922,600 | 26.67 | 26.95 | 26.04 | 26.27 | 00:00:00 | | 2002-04-12 | 14,260,300 | 26.37 | 26.45 | 25.97 | 26.12 | 00:00:00 | | 2002-04-15 | 17,748,900 | 26.25 | 26.32 | 25.80 | 25.87 | 00:00:00 | | 2002-04-16 | 23,430,500 | 26.21 | 27.35 | 26.20 | 27.21 | 00:00:00 | | 2002-04-17 | 17,339,800 | 27.47 | 27.52 | 27.16 | 27.37 | 00:00:00 | | 2002-04-18 | 15,395,900 | 27.12 | 27.39 | 26.85 | 27.20 | 00:00:00 | | 2002-04-19 | 17,681,400 | 27.52 | 27.70 | 27.12 | 27.34 | 00:00:00 | | 2002-04-22 | 14,086,500 | 27.00 | 27.17 | 26.74 | 27.15 | 00:00:00 | | 2002-04-23 | 15,501,700 | 27.09 | 27.40 | 26.55 | 26.68 | 00:00:00 | | 2002-04-24 | 13,873,900 | 26.85 | 27.08 | 26.39 | 26.45 | 00:00:00 | | 2002-04-25 | 14,257,700 | 26.28 | 26.95 | 26.23 | 26.80 | 00:00:00 | | 2002-04-26 | 19,557,700 | 26.97 | 27.25 | 25.85 | 25.88 | 00:00:00 | | 2002-04-29 | 15,656,400 | 25.94 | 26.23 | 25.28 | 25.57 | 00:00:00 | | 2002-04-30 | 19,096,100 | 25.68 | 26.51 | 25.50 | 26.34 | 00:00:00 | | 2002-05-01 | 24,661,900 | 26.31 | 26.74 | 25.51 | 26.48 | 00:00:00 | | 2002-05-02 | 27,816,400 | 26.05 | 26.16 | 25.08 | 25.42 | 00:00:00 | | 2002-05-03 | 32,277,200 | 25.10 | 25.14 | 24.05 | 24.32 | 00:00:00 | | 2002-05-06 | 20,100,800 | 24.02 | 24.73 | 23.60 | 23.75 | 00:00:00 | | 2002-05-07 | 34,969,000 | 23.74 | 23.76 | 22.27 | 22.33 | 00:00:00 | | 2002-05-08 | 34,216,600 | 24.00 | 25.89 | 23.69 | 25.65 | 00:00:00 | | 2002-05-09 | 19,403,800 | 25.39 | 26.19 | 24.88 | 25.24 | 00:00:00 | | 2002-05-10 | 22,417,100 | 25.35 | 25.43 | 23.77 | 23.88 | 00:00:00 | | 2002-05-13 | 24,815,500 | 24.25 | 25.46 | 24.08 | 25.36 | 00:00:00 | | 2002-05-14 | 29,134,500 | 26.44 | 27.17 | 26.19 | 26.90 | 00:00:00 | | 2002-05-15 | 35,815,200 | 26.68 | 28.00 | 26.26 | 27.70 | 00:00:00 | | 2002-05-16 | 33,869,300 | 27.75 | 27.99 | 27.25 | 27.85 | 00:00:00 | | 2002-05-17 | 37,537,200 | 28.27 | 28.55 | 27.72 | 27.95 | 00:00:00 | | 2002-05-20 | 18,905,800 | 27.56 | 27.75 | 26.94 | 27.23 | 00:00:00 | | 2002-05-21 | 22,266,500 | 27.37 | 27.55 | 26.51 | 26.88 | 00:00:00 | | 2002-05-22 | 19,190,400 | 26.58 | 27.57 | 26.54 | 27.40 | 00:00:00 | | 2002-05-23 | 16,007,300 | 27.37 | 27.50 | 26.73 | 27.48 | 00:00:00 | | 2002-05-24 | 10,618,400 | 27.00 | 27.31 | 26.82 | 27.22 | 00:00:00 | | 2002-05-28 | 12,616,800 | 27.17 | 27.21 | 26.41 | 26.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
