|
 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 | | 2002-05-28 | 12,616,800 | 27.17 | 27.21 | 26.41 | 26.85 | 00:00:00 | | 2002-05-29 | 14,126,500 | 26.70 | 26.92 | 26.36 | 26.58 | 00:00:00 | | 2002-05-30 | 18,219,400 | 26.32 | 27.22 | 26.26 | 27.02 | 00:00:00 | | 2002-05-31 | 17,108,700 | 27.06 | 27.62 | 26.81 | 26.85 | 00:00:00 | | 2002-06-03 | 16,362,600 | 26.75 | 27.30 | 26.10 | 26.18 | 00:00:00 | | 2002-06-04 | 20,059,000 | 26.03 | 26.99 | 25.80 | 26.93 | 00:00:00 | | 2002-06-05 | 17,946,100 | 26.91 | 27.00 | 26.13 | 26.86 | 00:00:00 | | 2002-06-06 | 13,587,500 | 26.62 | 26.85 | 26.13 | 26.47 | 00:00:00 | | 2002-06-07 | 26,675,700 | 24.95 | 26.45 | 24.89 | 26.28 | 00:00:00 | | 2002-06-10 | 12,713,600 | 26.20 | 26.55 | 26.01 | 26.23 | 00:00:00 | | 2002-06-11 | 20,899,800 | 26.45 | 26.89 | 25.88 | 25.91 | 00:00:00 | | 2002-06-12 | 28,417,700 | 25.68 | 26.81 | 25.51 | 26.76 | 00:00:00 | | 2002-06-13 | 17,647,500 | 26.47 | 26.73 | 25.85 | 26.05 | 00:00:00 | | 2002-06-14 | 24,349,300 | 25.33 | 25.73 | 24.94 | 25.72 | 00:00:00 | | 2002-06-17 | 18,214,200 | 26.16 | 26.79 | 26.06 | 26.68 | 00:00:00 | | 2002-06-18 | 15,004,600 | 26.27 | 26.93 | 26.25 | 26.71 | 00:00:00 | | 2002-06-19 | 29,145,900 | 26.10 | 26.10 | 24.64 | 24.73 | 00:00:00 | | 2002-06-20 | 38,780,800 | 24.60 | 24.61 | 23.41 | 23.93 | 00:00:00 | | 2002-06-21 | 33,002,900 | 23.86 | 24.79 | 23.86 | 23.98 | 00:00:00 | | 2002-06-24 | 33,271,900 | 23.68 | 25.40 | 23.09 | 24.81 | 00:00:00 | | 2002-06-25 | 24,371,200 | 24.83 | 25.09 | 23.58 | 23.61 | 00:00:00 | | 2002-06-26 | 32,748,600 | 22.37 | 24.56 | 22.30 | 24.51 | 00:00:00 | | 2002-06-27 | 30,314,000 | 24.62 | 25.95 | 24.58 | 25.80 | 00:00:00 | | 2002-06-28 | 27,746,600 | 25.65 | 26.52 | 25.64 | 26.14 | 00:00:00 | | 2002-07-01 | 21,323,400 | 25.99 | 26.10 | 25.07 | 25.16 | 00:00:00 | | 2002-07-02 | 26,395,700 | 24.80 | 25.00 | 24.38 | 24.54 | 00:00:00 | | 2002-07-03 | 21,995,300 | 24.12 | 24.76 | 23.65 | 24.68 | 00:00:00 | | 2002-07-05 | 11,702,300 | 25.10 | 26.00 | 24.96 | 25.99 | 00:00:00 | | 2002-07-08 | 23,122,000 | 25.78 | 26.17 | 24.42 | 24.75 | 00:00:00 | | 2002-07-09 | 29,692,700 | 24.53 | 25.23 | 23.99 | 24.74 | 00:00:00 | | 2002-07-10 | 29,693,200 | 24.94 | 25.10 | 23.58 | 23.67 | 00:00:00 | | 2002-07-11 | 38,959,800 | 23.56 | 24.18 | 22.75 | 23.93 | 00:00:00 | | 2002-07-12 | 36,616,900 | 25.46 | 25.65 | 24.91 | 25.03 | 00:00:00 | | 2002-07-15 | 34,252,000 | 24.81 | 25.49 | 24.12 | 25.44 | 00:00:00 | | 2002-07-16 | 37,993,300 | 25.30 | 26.98 | 24.90 | 26.19 | 00:00:00 | | 2002-07-17 | 33,394,600 | 26.73 | 26.99 | 25.75 | 26.34 | 00:00:00 | | 2002-07-18 | 25,812,500 | 26.07 | 26.74 | 25.90 | 26.05 | 00:00:00 | | 2002-07-19 | 28,231,500 | 25.50 | 26.00 | 24.87 | 25.08 | 00:00:00 | | 2002-07-22 | 39,953,900 | 24.88 | 25.16 | 23.54 | 23.77 | 00:00:00 | | 2002-07-23 | 38,478,900 | 24.27 | 24.41 | 22.74 | 22.74 | 00:00:00 | | 2002-07-24 | 43,111,800 | 22.09 | 24.29 | 21.92 | 24.24 | 00:00:00 | | 2002-07-25 | 39,527,600 | 23.83 | 23.91 | 21.90 | 22.61 | 00:00:00 | | 2002-07-26 | 25,672,000 | 22.76 | 23.55 | 22.14 | 22.81 | 00:00:00 | | 2002-07-29 | 25,741,300 | 23.28 | 24.60 | 23.10 | 24.45 | 00:00:00 | | 2002-07-30 | 27,990,600 | 24.22 | 25.39 | 24.03 | 25.09 | 00:00:00 | | 2002-07-31 | 23,676,500 | 24.70 | 25.07 | 24.02 | 24.93 | 00:00:00 | | 2002-08-01 | 22,491,000 | 24.64 | 24.96 | 24.00 | 24.32 | 00:00:00 | | 2002-08-02 | 21,861,700 | 24.10 | 24.40 | 23.70 | 24.13 | 00:00:00 | | 2002-08-05 | 21,712,600 | 23.98 | 24.38 | 23.04 | 23.11 | 00:00:00 | | 2002-08-06 | 25,768,100 | 23.55 | 24.95 | 23.54 | 24.32 | 00:00:00 | | 2002-08-07 | 19,340,800 | 24.94 | 24.97 | 23.85 | 24.63 | 00:00:00 | | 2002-08-08 | 21,414,400 | 24.42 | 25.63 | 24.34 | 25.59 | 00:00:00 | | 2002-08-09 | 21,707,300 | 25.53 | 25.89 | 25.40 | 25.60 | 00:00:00 | | 2002-08-12 | 15,942,900 | 25.39 | 26.01 | 25.33 | 25.90 | 00:00:00 | | 2002-08-13 | 23,846,300 | 25.86 | 26.68 | 25.65 | 25.72 | 00:00:00 | | 2002-08-14 | 30,918,500 | 25.89 | 27.31 | 25.88 | 27.14 | 00:00:00 | | 2002-08-15 | 33,064,600 | 27.45 | 27.63 | 26.66 | 27.14 | 00:00:00 | | 2002-08-16 | 35,487,800 | 27.01 | 27.78 | 26.87 | 27.53 | 00:00:00 | | 2002-08-19 | 22,443,900 | 27.50 | 28.39 | 27.49 | 28.12 | 00:00:00 | | 2002-08-20 | 25,853,800 | 27.84 | 28.02 | 27.05 | 27.70 | 00:00:00 | | 2002-08-21 | 22,750,000 | 27.97 | 28.30 | 27.55 | 28.05 | 00:00:00 | | 2002-08-22 | 17,610,300 | 28.05 | 28.50 | 27.83 | 28.43 | 00:00:00 | | 2002-08-23 | 12,495,100 | 28.09 | 28.34 | 27.58 | 27.85 | 00:00:00 | | 2002-08-26 | 16,997,400 | 27.98 | 28.00 | 27.31 | 27.88 | 00:00:00 | | 2002-08-27 | 19,846,300 | 27.79 | 27.89 | 26.97 | 27.15 | 00:00:00 | | 2002-08-28 | 17,618,000 | 26.92 | 27.09 | 26.42 | 26.72 | 00:00:00 | | 2002-08-29 | 17,172,300 | 26.50 | 26.98 | 26.15 | 26.75 | 00:00:00 | | 2002-08-30 | 13,394,800 | 26.53 | 27.10 | 26.32 | 26.62 | 00:00:00 | | 2002-09-03 | 18,726,000 | 26.22 | 26.43 | 25.65 | 25.89 | 00:00:00 | | 2002-09-04 | 20,142,100 | 25.99 | 26.23 | 25.50 | 25.98 | 00:00:00 | | 2002-09-05 | 20,130,900 | 25.66 | 25.75 | 25.15 | 25.20 | 00:00:00 | | 2002-09-06 | 18,637,700 | 25.94 | 26.43 | 25.79 | 26.10 | 00:00:00 | | 2002-09-09 | 19,627,900 | 25.79 | 26.53 | 25.41 | 26.22 | 00:00:00 | | 2002-09-10 | 19,565,700 | 26.42 | 26.87 | 26.08 | 26.63 | 00:00:00 | | 2002-09-11 | 11,554,100 | 26.75 | 27.00 | 26.40 | 26.45 | 00:00:00 | | 2002-09-12 | 15,883,600 | 26.26 | 26.58 | 26.10 | 26.33 | 00:00:00 | | 2002-09-13 | 16,034,500 | 26.12 | 26.86 | 26.02 | 26.80 | 00:00:00 | | 2002-09-16 | 14,414,400 | 26.69 | 26.90 | 26.21 | 26.75 | 00:00:00 | | 2002-09-17 | 18,805,900 | 26.89 | 27.05 | 26.53 | 26.84 | 00:00:00 | | 2002-09-18 | 22,225,800 | 26.57 | 26.90 | 26.02 | 26.65 | 00:00:00 | | 2002-09-19 | 30,873,800 | 26.10 | 26.13 | 25.22 | 25.27 | 00:00:00 | | 2002-09-20 | 34,637,100 | 25.38 | 25.47 | 24.75 | 24.83 | 00:00:00 | | 2002-09-23 | 33,904,800 | 24.17 | 24.40 | 23.72 | 24.19 | 00:00:00 | | 2002-09-24 | 29,408,900 | 23.82 | 24.74 | 23.78 | 23.99 | 00:00:00 | | 2002-09-25 | 25,705,700 | 24.22 | 25.24 | 23.94 | 24.88 | 00:00:00 | | 2002-09-26 | 25,391,100 | 25.24 | 25.84 | 24.69 | 25.02 | 00:00:00 | | 2002-09-27 | 22,280,500 | 24.76 | 24.90 | 24.13 | 24.30 | 00:00:00 | | 2002-09-30 | 30,255,600 | 23.95 | 23.96 | 23.26 | 23.51 | 00:00:00 | | 2002-10-01 | 36,904,200 | 24.03 | 24.94 | 23.73 | 24.64 | 00:00:00 | | 2002-10-02 | 41,505,000 | 25.23 | 25.85 | 25.00 | 25.32 | 00:00:00 | | 2002-10-03 | 29,314,800 | 25.24 | 25.79 | 24.85 | 25.30 | 00:00:00 | | 2002-10-04 | 24,256,300 | 25.42 | 25.58 | 24.59 | 24.76 | 00:00:00 | | 2002-10-07 | 23,376,200 | 24.56 | 25.29 | 24.56 | 24.95 | 00:00:00 | | 2002-10-08 | 28,282,400 | 25.06 | 25.81 | 24.82 | 25.33 | 00:00:00 | | 2002-10-09 | 31,608,500 | 25.06 | 25.32 | 24.63 | 25.00 | 00:00:00 | | 2002-10-10 | 26,665,100 | 24.94 | 25.87 | 24.82 | 25.71 | 00:00:00 | | 2002-10-11 | 28,992,600 | 25.98 | 26.77 | 25.72 | 26.41 | 00:00:00 | | 2002-10-14 | 17,440,800 | 26.05 | 26.67 | 25.96 | 26.65 | 00:00:00 | | 2002-10-15 | 30,883,100 | 27.34 | 27.57 | 27.11 | 27.54 | 00:00:00 | | 2002-10-16 | 26,356,900 | 26.52 | 27.18 | 26.52 | 27.02 | 00:00:00 | | 2002-10-17 | 29,981,100 | 27.95 | 28.00 | 27.26 | 27.74 | 00:00:00 | | 2002-10-18 | 29,553,700 | 27.71 | 28.50 | 27.30 | 28.49 | 00:00:00 | | 2002-10-21 | 32,594,300 | 28.19 | 29.17 | 27.78 | 28.85 | 00:00:00 | | 2002-10-22 | 22,643,500 | 28.19 | 28.99 | 28.06 | 28.49 | 00:00:00 | | 2002-10-23 | 23,298,100 | 28.37 | 29.00 | 28.09 | 29.00 | 00:00:00 | | 2002-10-24 | 21,722,300 | 29.16 | 29.22 | 28.23 | 28.39 | 00:00:00 | | 2002-10-25 | 20,864,100 | 28.31 | 29.08 | 28.21 | 29.04 | 00:00:00 | | 2002-10-28 | 24,259,100 | 29.42 | 29.52 | 28.73 | 28.97 | 00:00:00 | | 2002-10-29 | 28,770,900 | 28.99 | 29.27 | 28.13 | 28.66 | 00:00:00 | | 2002-10-30 | 26,012,700 | 28.93 | 29.41 | 28.67 | 29.06 | 00:00:00 | | 2002-10-31 | 29,687,200 | 29.05 | 29.41 | 28.40 | 28.61 | 00:00:00 | | 2002-11-01 | 20,632,800 | 28.72 | 29.15 | 28.56 | 28.98 | 00:00:00 | | 2002-11-04 | 47,434,600 | 29.49 | 30.52 | 29.42 | 30.05 | 00:00:00 | | 2002-11-05 | 25,021,300 | 29.80 | 30.00 | 29.24 | 29.67 | 00:00:00 | | 2002-11-06 | 22,650,000 | 29.89 | 30.03 | 29.37 | 29.99 | 00:00:00 | | 2002-11-07 | 20,965,400 | 29.51 | 29.98 | 29.45 | 29.80 | 00:00:00 | | 2002-11-08 | 18,804,600 | 29.85 | 30.16 | 28.84 | 29.79 | 00:00:00 | | 2002-11-11 | 20,842,000 | 29.65 | 29.67 | 28.92 | 29.11 | 00:00:00 | | 2002-11-12 | 23,200,800 | 29.43 | 29.89 | 29.34 | 29.48 | 00:00:00 | | 2002-11-13 | 27,940,500 | 29.37 | 30.23 | 29.34 | 30.05 | 00:00:00 | | 2002-11-14 | 38,789,400 | 30.60 | 31.06 | 30.10 | 30.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
