TR4DER - Dell Inc. [DELL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	19,748,500	35.97	36.35	35.71	36.31	00:00:00
2003-10-30	14,398,300	36.70	36.85	36.15	36.23	00:00:00
2003-10-31	10,651,800	36.23	36.37	35.99	36.00	00:00:00
2003-11-03	12,759,400	36.20	36.74	36.18	36.52	00:00:00
2003-11-04	13,600,000	36.47	36.53	35.98	36.19	00:00:00
2003-11-05	14,309,800	36.07	36.29	35.56	36.11	00:00:00
2003-11-06	10,165,900	36.14	36.40	35.69	36.34	00:00:00
2003-11-07	10,751,900	36.77	36.85	35.82	36.00	00:00:00
2003-11-10	21,105,400	35.88	35.91	34.89	34.93	00:00:00
2003-11-11	14,493,200	34.91	35.30	34.71	35.01	00:00:00
2003-11-12	16,689,000	35.20	35.87	34.74	35.67	00:00:00
2003-11-13	39,622,100	35.44	36.22	34.95	35.64	00:00:00
2003-11-14	22,727,200	35.54	35.99	35.10	35.24	00:00:00
2003-11-17	15,568,800	35.08	35.25	34.33	34.89	00:00:00
2003-11-18	13,113,300	34.93	35.00	34.26	34.30	00:00:00
2003-11-19	12,368,700	34.25	34.75	34.17	34.58	00:00:00
2003-11-20	14,204,100	34.11	34.88	34.00	34.06	00:00:00
2003-11-21	12,701,600	34.36	34.76	33.80	34.52	00:00:00
2003-11-24	16,073,900	34.91	35.37	34.15	35.14	00:00:00
2003-11-25	14,239,400	35.24	35.28	34.34	34.36	00:00:00
2003-11-26	15,019,600	34.53	34.70	33.88	34.42	00:00:00
2003-11-28	6,601,500	34.21	34.82	34.21	34.57	00:00:00
2003-12-01	12,926,700	34.70	35.13	34.46	34.89	00:00:00
2003-12-02	17,424,400	34.89	35.17	34.63	34.97	00:00:00
2003-12-03	14,493,700	35.15	35.63	34.78	34.94	00:00:00
2003-12-04	11,157,800	34.80	35.32	34.64	35.23	00:00:00
2003-12-05	14,423,000	34.60	34.80	34.34	34.50	00:00:00
2003-12-08	11,552,000	34.43	34.82	34.14	34.71	00:00:00
2003-12-09	20,709,700	34.76	34.95	33.45	33.46	00:00:00
2003-12-10	28,839,700	33.54	33.59	32.30	32.96	00:00:00
2003-12-11	24,532,100	33.13	34.51	33.09	34.21	00:00:00
2003-12-12	19,235,800	34.20	34.29	33.52	33.80	00:00:00
2003-12-15	21,739,800	34.05	34.23	32.89	33.01	00:00:00
2003-12-16	19,324,800	32.85	33.13	32.56	32.65	00:00:00
2003-12-17	19,045,700	32.81	33.50	32.80	32.94	00:00:00
2003-12-18	20,880,000	33.15	33.64	33.05	33.52	00:00:00
2003-12-19	19,786,800	33.62	33.87	33.21	33.33	00:00:00
2003-12-22	11,882,000	33.20	33.27	32.80	33.00	00:00:00
2003-12-23	12,239,400	33.15	33.69	32.95	33.62	00:00:00
2003-12-24	5,179,300	33.53	34.00	33.42	33.71	00:00:00
2003-12-26	3,595,200	33.82	34.09	33.68	33.76	00:00:00
2003-12-29	9,968,200	33.83	34.41	33.83	34.26	00:00:00
2003-12-30	11,859,600	34.36	34.71	34.20	34.51	00:00:00
2003-12-31	14,112,700	34.60	34.63	33.84	33.98	00:00:00
2004-01-02	13,395,900	34.15	34.65	33.97	34.29	00:00:00
2004-01-05	16,506,000	34.70	35.29	34.59	35.22	00:00:00
2004-01-06	16,188,200	35.00	35.37	34.65	35.06	00:00:00
2004-01-07	16,111,000	35.02	35.50	34.81	35.45	00:00:00
2004-01-08	16,659,000	35.62	35.94	35.37	35.83	00:00:00
2004-01-09	16,320,500	35.54	36.16	35.45	35.57	00:00:00
2004-01-12	16,853,700	35.61	35.88	35.31	35.57	00:00:00
2004-01-13	19,039,500	35.73	35.80	35.03	35.29	00:00:00
2004-01-14	17,932,500	35.52	36.15	35.41	35.97	00:00:00
2004-01-15	22,819,900	35.68	36.01	34.83	34.88	00:00:00
2004-01-16	20,867,500	35.22	35.25	34.77	35.01	00:00:00
2004-01-20	15,717,100	35.27	35.29	34.80	34.95	00:00:00
2004-01-21	23,585,900	34.98	35.03	34.03	34.76	00:00:00
2004-01-22	15,685,500	34.84	34.99	34.11	34.52	00:00:00
2004-01-23	13,734,100	34.52	34.85	34.11	34.43	00:00:00
2004-01-26	15,205,100	34.41	35.10	34.22	35.05	00:00:00
2004-01-27	17,341,400	34.95	35.02	34.30	34.36	00:00:00
2004-01-28	18,729,900	34.56	35.10	34.23	34.39	00:00:00
2004-01-29	24,502,000	34.45	34.70	33.56	33.72	00:00:00
2004-01-30	17,481,200	33.62	33.80	33.10	33.44	00:00:00
2004-02-02	15,605,100	33.54	34.25	33.37	33.52	00:00:00
2004-02-03	13,686,000	33.54	34.09	33.35	33.70	00:00:00
2004-02-04	29,625,700	33.20	33.29	32.19	32.39	00:00:00
2004-02-05	27,643,300	32.64	32.77	31.75	32.11	00:00:00
2004-02-06	21,826,100	32.18	33.00	32.09	32.95	00:00:00
2004-02-09	14,806,300	33.18	33.36	32.80	32.93	00:00:00
2004-02-10	15,031,900	32.97	33.69	32.95	33.28	00:00:00
2004-02-11	18,552,600	33.82	33.93	33.41	33.69	00:00:00
2004-02-12	18,618,000	33.73	33.90	33.44	33.57	00:00:00
2004-02-13	41,002,400	34.61	35.09	34.36	34.55	00:00:00
2004-02-17	12,776,400	34.77	34.95	34.40	34.45	00:00:00
2004-02-18	13,585,300	34.41	34.56	34.08	34.14	00:00:00
2004-02-19	14,984,200	34.44	34.85	33.89	33.93	00:00:00
2004-02-20	16,176,200	34.01	34.43	33.75	34.01	00:00:00
2004-02-23	12,186,100	34.02	34.09	33.20	33.36	00:00:00
2004-02-24	16,167,000	33.17	33.47	32.81	32.83	00:00:00
2004-02-25	10,742,000	33.12	33.36	32.85	33.30	00:00:00
2004-02-26	12,025,300	32.85	33.65	32.84	33.30	00:00:00
2004-02-27	18,725,900	33.38	33.50	32.50	32.65	00:00:00
2004-03-01	13,002,500	32.94	33.57	32.81	33.49	00:00:00
2004-03-02	16,127,200	33.35	33.78	32.47	33.41	00:00:00
2004-03-03	14,449,000	33.26	33.42	32.80	33.13	00:00:00
2004-03-04	13,874,000	33.09	33.23	32.74	33.13	00:00:00
2004-03-05	24,617,300	32.56	33.02	32.20	32.26	00:00:00
2004-03-08	26,593,000	32.29	32.56	31.14	31.20	00:00:00
2004-03-09	25,248,500	31.42	31.88	31.30	31.71	00:00:00
2004-03-10	24,608,300	31.61	32.38	31.51	31.64	00:00:00
2004-03-11	23,729,200	31.60	32.61	31.44	31.99	00:00:00
2004-03-12	22,171,600	33.00	33.20	32.72	33.05	00:00:00
2004-03-15	22,118,700	33.07	33.50	32.77	32.97	00:00:00
2004-03-16	20,758,600	33.15	33.43	32.88	33.13	00:00:00
2004-03-17	11,804,100	33.27	33.55	33.11	33.30	00:00:00
2004-03-18	17,300,500	33.20	33.49	33.02	33.43	00:00:00
2004-03-19	22,209,200	33.14	33.31	32.81	32.92	00:00:00
2004-03-22	20,955,300	32.80	33.23	32.60	33.09	00:00:00
2004-03-23	20,594,200	33.25	33.51	33.05	33.17	00:00:00
2004-03-24	17,451,300	33.14	33.52	33.00	33.01	00:00:00
2004-03-25	15,124,000	33.19	33.83	33.19	33.76	00:00:00
2004-03-26	11,397,000	33.75	33.96	33.37	33.40	00:00:00
2004-03-29	12,960,800	33.68	33.88	33.52	33.88	00:00:00
2004-03-30	11,258,800	33.70	33.96	33.35	33.92	00:00:00
2004-03-31	13,920,400	33.85	33.89	33.51	33.62	00:00:00
2004-04-01	12,041,400	33.57	34.04	33.53	34.03	00:00:00
2004-04-02	16,417,700	34.50	34.72	34.20	34.66	00:00:00
2004-04-05	11,011,100	34.51	35.00	34.44	34.99	00:00:00
2004-04-06	11,692,100	34.70	34.83	34.35	34.69	00:00:00
2004-04-07	18,580,200	34.30	34.88	34.21	34.82	00:00:00
2004-04-08	28,679,000	35.42	35.82	35.20	35.63	00:00:00
2004-04-12	10,856,400	35.66	35.92	35.53	35.79	00:00:00
2004-04-13	15,123,800	35.85	35.92	35.30	35.33	00:00:00
2004-04-14	13,364,400	35.28	35.70	35.00	35.54	00:00:00
2004-04-15	16,007,000	35.63	35.68	34.89	35.24	00:00:00
2004-04-16	14,701,400	35.54	35.55	34.77	35.36	00:00:00
2004-04-19	10,809,000	35.36	35.75	35.25	35.73	00:00:00
2004-04-20	13,219,100	35.70	35.86	34.81	34.88	00:00:00
2004-04-21	21,104,300	35.00	35.09	34.30	34.83	00:00:00
2004-04-22	18,421,600	34.51	35.65	34.45	35.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>