|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 38,789,400 | 30.60 | 31.06 | 30.10 | 30.94 | 00:00:00 | | 2002-11-15 | 57,182,000 | 29.85 | 30.00 | 29.02 | 29.82 | 00:00:00 | | 2002-11-18 | 26,009,400 | 29.94 | 30.09 | 28.90 | 28.92 | 00:00:00 | | 2002-11-19 | 26,439,500 | 28.85 | 29.21 | 28.01 | 28.34 | 00:00:00 | | 2002-11-20 | 27,450,500 | 28.30 | 29.35 | 28.15 | 29.21 | 00:00:00 | | 2002-11-21 | 49,451,400 | 29.65 | 29.71 | 28.38 | 28.98 | 00:00:00 | | 2002-11-22 | 26,644,800 | 28.93 | 29.30 | 28.33 | 28.61 | 00:00:00 | | 2002-11-25 | 21,662,700 | 28.60 | 28.84 | 28.23 | 28.67 | 00:00:00 | | 2002-11-26 | 22,324,600 | 28.46 | 28.81 | 28.06 | 28.33 | 00:00:00 | | 2002-11-27 | 20,881,200 | 28.69 | 29.38 | 28.58 | 29.03 | 00:00:00 | | 2002-11-29 | 7,773,200 | 29.19 | 29.28 | 28.53 | 28.60 | 00:00:00 | | 2002-12-02 | 21,832,400 | 29.27 | 29.64 | 28.71 | 28.93 | 00:00:00 | | 2002-12-03 | 23,319,100 | 28.68 | 29.39 | 28.55 | 29.05 | 00:00:00 | | 2002-12-04 | 26,747,500 | 28.52 | 29.21 | 28.10 | 28.75 | 00:00:00 | | 2002-12-05 | 17,608,900 | 28.92 | 28.93 | 28.16 | 28.25 | 00:00:00 | | 2002-12-06 | 19,735,100 | 27.82 | 28.86 | 27.75 | 28.65 | 00:00:00 | | 2002-12-09 | 26,791,900 | 28.43 | 28.43 | 27.35 | 27.54 | 00:00:00 | | 2002-12-10 | 19,575,100 | 27.57 | 28.24 | 27.35 | 27.95 | 00:00:00 | | 2002-12-11 | 19,933,400 | 27.59 | 27.97 | 27.39 | 27.75 | 00:00:00 | | 2002-12-12 | 21,910,900 | 28.00 | 28.00 | 27.21 | 27.43 | 00:00:00 | | 2002-12-13 | 22,636,800 | 27.28 | 27.34 | 26.60 | 26.63 | 00:00:00 | | 2002-12-16 | 23,021,100 | 26.56 | 27.63 | 26.46 | 27.56 | 00:00:00 | | 2002-12-17 | 18,573,200 | 27.45 | 27.56 | 27.05 | 27.22 | 00:00:00 | | 2002-12-18 | 18,898,800 | 26.67 | 26.86 | 26.51 | 26.72 | 00:00:00 | | 2002-12-19 | 22,155,800 | 26.66 | 27.38 | 26.36 | 26.81 | 00:00:00 | | 2002-12-20 | 27,763,600 | 26.75 | 27.59 | 26.72 | 27.40 | 00:00:00 | | 2002-12-23 | 13,224,800 | 27.34 | 27.68 | 27.18 | 27.59 | 00:00:00 | | 2002-12-24 | 4,544,300 | 27.48 | 27.74 | 27.45 | 27.54 | 00:00:00 | | 2002-12-26 | 8,834,900 | 27.51 | 27.91 | 27.21 | 27.38 | 00:00:00 | | 2002-12-27 | 11,444,900 | 27.25 | 27.45 | 26.83 | 27.02 | 00:00:00 | | 2002-12-30 | 16,277,700 | 27.05 | 27.39 | 26.50 | 26.90 | 00:00:00 | | 2002-12-31 | 12,788,100 | 26.85 | 27.11 | 26.51 | 26.74 | 00:00:00 | | 2003-01-02 | 20,780,500 | 27.10 | 27.83 | 26.80 | 27.71 | 00:00:00 | | 2003-01-03 | 16,792,300 | 27.61 | 27.83 | 27.23 | 27.79 | 00:00:00 | | 2003-01-06 | 22,676,000 | 27.72 | 28.70 | 27.70 | 28.35 | 00:00:00 | | 2003-01-07 | 24,117,800 | 28.63 | 28.98 | 28.36 | 28.65 | 00:00:00 | | 2003-01-08 | 23,379,300 | 28.35 | 28.52 | 28.04 | 28.32 | 00:00:00 | | 2003-01-09 | 30,521,400 | 28.57 | 29.00 | 28.10 | 28.30 | 00:00:00 | | 2003-01-10 | 51,913,600 | 27.90 | 28.14 | 26.98 | 27.15 | 00:00:00 | | 2003-01-13 | 57,949,100 | 26.98 | 27.09 | 25.43 | 25.98 | 00:00:00 | | 2003-01-14 | 28,927,700 | 25.92 | 26.60 | 25.73 | 26.40 | 00:00:00 | | 2003-01-15 | 30,724,700 | 26.70 | 26.85 | 25.71 | 25.96 | 00:00:00 | | 2003-01-16 | 25,281,800 | 25.94 | 26.59 | 25.35 | 25.60 | 00:00:00 | | 2003-01-17 | 33,690,500 | 25.00 | 25.13 | 24.29 | 24.83 | 00:00:00 | | 2003-01-21 | 28,312,400 | 24.79 | 25.30 | 24.68 | 24.75 | 00:00:00 | | 2003-01-22 | 31,216,200 | 24.55 | 24.96 | 24.39 | 24.56 | 00:00:00 | | 2003-01-23 | 25,126,700 | 24.88 | 25.58 | 24.80 | 25.21 | 00:00:00 | | 2003-01-24 | 21,825,300 | 25.13 | 25.20 | 24.26 | 24.38 | 00:00:00 | | 2003-01-27 | 26,946,600 | 24.10 | 24.48 | 23.87 | 24.00 | 00:00:00 | | 2003-01-28 | 25,262,700 | 24.27 | 25.40 | 24.05 | 24.81 | 00:00:00 | | 2003-01-29 | 25,405,000 | 24.75 | 25.58 | 24.44 | 25.33 | 00:00:00 | | 2003-01-30 | 24,787,600 | 25.44 | 25.50 | 24.15 | 24.18 | 00:00:00 | | 2003-01-31 | 35,839,000 | 23.34 | 24.15 | 23.25 | 23.86 | 00:00:00 | | 2003-02-03 | 18,152,300 | 24.07 | 24.31 | 23.68 | 23.96 | 00:00:00 | | 2003-02-04 | 29,852,400 | 23.47 | 24.54 | 23.25 | 24.43 | 00:00:00 | | 2003-02-05 | 22,457,000 | 24.62 | 25.10 | 23.93 | 24.17 | 00:00:00 | | 2003-02-06 | 21,546,600 | 24.06 | 24.50 | 23.45 | 24.02 | 00:00:00 | | 2003-02-07 | 28,873,400 | 24.13 | 24.18 | 22.87 | 23.34 | 00:00:00 | | 2003-02-10 | 30,216,900 | 23.27 | 23.31 | 22.59 | 22.86 | 00:00:00 | | 2003-02-11 | 24,069,500 | 23.24 | 23.70 | 23.04 | 23.24 | 00:00:00 | | 2003-02-12 | 17,287,200 | 23.25 | 23.54 | 22.93 | 22.94 | 00:00:00 | | 2003-02-13 | 24,886,300 | 23.03 | 23.35 | 22.82 | 23.25 | 00:00:00 | | 2003-02-14 | 60,751,100 | 24.55 | 25.79 | 24.50 | 25.77 | 00:00:00 | | 2003-02-18 | 33,392,500 | 25.73 | 26.50 | 25.51 | 26.49 | 00:00:00 | | 2003-02-19 | 24,185,500 | 26.20 | 26.39 | 25.73 | 26.11 | 00:00:00 | | 2003-02-20 | 20,903,400 | 26.15 | 26.50 | 26.13 | 26.34 | 00:00:00 | | 2003-02-21 | 23,106,700 | 26.45 | 27.00 | 26.16 | 26.84 | 00:00:00 | | 2003-02-24 | 17,303,400 | 26.73 | 26.80 | 26.23 | 26.38 | 00:00:00 | | 2003-02-25 | 22,523,700 | 26.03 | 26.64 | 25.71 | 26.51 | 00:00:00 | | 2003-02-26 | 19,450,000 | 26.11 | 26.35 | 25.69 | 25.78 | 00:00:00 | | 2003-02-27 | 24,340,800 | 26.01 | 26.55 | 25.92 | 26.51 | 00:00:00 | | 2003-02-28 | 22,986,900 | 26.63 | 27.70 | 26.60 | 26.96 | 00:00:00 | | 2003-03-03 | 17,518,100 | 27.10 | 27.20 | 26.22 | 26.46 | 00:00:00 | | 2003-03-04 | 15,319,900 | 26.52 | 26.59 | 26.02 | 26.13 | 00:00:00 | | 2003-03-05 | 19,020,400 | 26.10 | 26.72 | 26.06 | 26.68 | 00:00:00 | | 2003-03-06 | 21,858,500 | 26.43 | 26.44 | 25.92 | 26.00 | 00:00:00 | | 2003-03-07 | 25,541,400 | 25.58 | 26.83 | 25.50 | 26.73 | 00:00:00 | | 2003-03-10 | 16,942,600 | 26.50 | 26.65 | 25.81 | 25.95 | 00:00:00 | | 2003-03-11 | 20,188,800 | 26.05 | 26.18 | 25.61 | 25.74 | 00:00:00 | | 2003-03-12 | 24,979,900 | 25.72 | 26.01 | 25.14 | 26.01 | 00:00:00 | | 2003-03-13 | 27,564,100 | 26.40 | 27.08 | 26.10 | 26.89 | 00:00:00 | | 2003-03-14 | 36,270,500 | 26.82 | 27.12 | 26.10 | 26.50 | 00:00:00 | | 2003-03-17 | 38,342,800 | 26.35 | 28.28 | 26.30 | 28.16 | 00:00:00 | | 2003-03-18 | 23,579,900 | 27.98 | 28.13 | 27.65 | 28.06 | 00:00:00 | | 2003-03-19 | 23,754,100 | 28.04 | 28.70 | 27.95 | 28.57 | 00:00:00 | | 2003-03-20 | 21,216,100 | 28.17 | 28.81 | 27.71 | 28.10 | 00:00:00 | | 2003-03-21 | 27,842,700 | 28.63 | 28.80 | 28.15 | 28.78 | 00:00:00 | | 2003-03-24 | 21,137,900 | 28.09 | 28.37 | 27.66 | 27.81 | 00:00:00 | | 2003-03-25 | 18,888,300 | 27.95 | 28.43 | 27.83 | 28.13 | 00:00:00 | | 2003-03-26 | 14,506,800 | 28.08 | 28.21 | 27.80 | 27.85 | 00:00:00 | | 2003-03-27 | 18,536,700 | 27.51 | 28.18 | 27.45 | 27.84 | 00:00:00 | | 2003-03-28 | 12,236,000 | 27.65 | 28.03 | 27.56 | 27.70 | 00:00:00 | | 2003-03-31 | 21,315,500 | 27.40 | 27.52 | 27.06 | 27.31 | 00:00:00 | | 2003-04-01 | 20,769,400 | 27.40 | 27.62 | 27.15 | 27.21 | 00:00:00 | | 2003-04-02 | 22,210,700 | 27.74 | 28.43 | 27.72 | 28.09 | 00:00:00 | | 2003-04-03 | 30,151,000 | 28.54 | 29.10 | 28.26 | 28.67 | 00:00:00 | | 2003-04-04 | 28,158,100 | 29.15 | 29.20 | 28.67 | 28.87 | 00:00:00 | | 2003-04-07 | 26,938,600 | 29.67 | 29.77 | 28.84 | 28.88 | 00:00:00 | | 2003-04-08 | 18,470,600 | 28.93 | 29.00 | 28.42 | 28.59 | 00:00:00 | | 2003-04-09 | 19,172,400 | 28.46 | 28.75 | 27.98 | 28.01 | 00:00:00 | | 2003-04-10 | 17,497,700 | 28.06 | 28.47 | 27.90 | 28.33 | 00:00:00 | | 2003-04-11 | 15,566,100 | 28.55 | 29.25 | 28.00 | 28.29 | 00:00:00 | | 2003-04-14 | 16,588,700 | 28.34 | 28.98 | 28.23 | 28.68 | 00:00:00 | | 2003-04-15 | 15,003,400 | 28.69 | 29.03 | 28.50 | 28.84 | 00:00:00 | | 2003-04-16 | 21,150,800 | 29.31 | 29.58 | 29.12 | 29.23 | 00:00:00 | | 2003-04-17 | 19,180,800 | 29.27 | 29.70 | 28.87 | 29.50 | 00:00:00 | | 2003-04-21 | 13,463,000 | 29.71 | 29.73 | 29.28 | 29.48 | 00:00:00 | | 2003-04-22 | 18,437,400 | 29.36 | 30.00 | 29.30 | 29.89 | 00:00:00 | | 2003-04-23 | 14,459,500 | 29.81 | 30.04 | 29.68 | 29.89 | 00:00:00 | | 2003-04-24 | 17,405,100 | 29.49 | 29.78 | 29.01 | 29.62 | 00:00:00 | | 2003-04-25 | 14,062,600 | 29.49 | 29.57 | 28.95 | 29.11 | 00:00:00 | | 2003-04-28 | 15,529,100 | 29.10 | 29.51 | 28.86 | 29.33 | 00:00:00 | | 2003-04-29 | 18,087,000 | 29.25 | 29.83 | 29.16 | 29.75 | 00:00:00 | | 2003-04-30 | 24,744,700 | 29.45 | 29.54 | 28.63 | 28.98 | 00:00:00 | | 2003-05-01 | 19,291,200 | 28.96 | 29.24 | 28.74 | 29.18 | 00:00:00 | | 2003-05-02 | 15,181,200 | 29.19 | 29.65 | 29.06 | 29.57 | 00:00:00 | | 2003-05-05 | 13,468,800 | 29.72 | 29.79 | 29.37 | 29.50 | 00:00:00 | | 2003-05-06 | 35,903,500 | 29.48 | 31.03 | 29.37 | 30.51 | 00:00:00 | | 2003-05-07 | 25,968,400 | 30.41 | 31.36 | 30.34 | 30.64 | 00:00:00 | | 2003-05-08 | 20,884,000 | 30.37 | 30.60 | 30.04 | 30.20 | 00:00:00 | | 2003-05-09 | 22,863,900 | 30.45 | 31.25 | 30.45 | 31.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
