Dell Technologies Inc (DELL) Historical Stock Data
133.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DELL is down -0.42% a day on average. There have been 11 days where Dell Technologies Inc closed green and 19 days where DELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 137.52 | 133.96 | ↓$3.56 (-2.59%) | 132.54 | 138.17 | 4.60M |
| 2024-11-19 | 133.85 | 135.90 | ↑$2.05 (1.53%) | 132.24 | 136.24 | 5.18M |
| 2024-11-18 | 136.16 | 136.01 | ↓$0.15 (-0.11%) | 134.47 | 138.00 | 6.44M |
| 2024-11-15 | 133.29 | 131.64 | ↓$1.65 (-1.24%) | 130.75 | 133.87 | 4.93M |
| 2024-11-14 | 135.88 | 134.43 | ↓$1.45 (-1.07%) | 133.33 | 136.91 | 3.51M |
| 2024-11-13 | 137.76 | 134.53 | ↓$3.23 (-2.34%) | 134.47 | 139.04 | 4.36M |
| 2024-11-12 | 138.75 | 136.47 | ↓$2.28 (-1.64%) | 135.94 | 141.33 | 5.35M |
| 2024-11-11 | 138.47 | 138.51 | ↑$0.04 (0.03%) | 135.00 | 140.75 | 7.16M |
| 2024-11-08 | 138.22 | 134.23 | ↓$3.99 (-2.89%) | 134.08 | 139.15 | 6.29M |
| 2024-11-07 | 138.95 | 137.87 | ↓$1.07 (-0.77%) | 136.02 | 139.42 | 6.16M |
| 2024-11-06 | 137.39 | 138.35 | ↑$0.96 (0.70%) | 134.32 | 139.60 | 8.81M |
| 2024-11-05 | 131.00 | 133.46 | ↑$2.46 (1.88%) | 129.75 | 134.28 | 6.61M |
| 2024-11-04 | 132.82 | 129.85 | ↓$2.97 (-2.24%) | 129.70 | 135.71 | 10.56M |
| 2024-11-01 | 124.63 | 130.87 | ↑$6.25 (5.01%) | 124.30 | 132.62 | 12.51M |
| 2024-10-31 | 127.00 | 123.63 | ↓$3.37 (-2.65%) | 122.59 | 127.59 | 7.19M |
| 2024-10-30 | 130.99 | 129.40 | ↓$1.59 (-1.21%) | 125.44 | 133.97 | 16.98M |
| 2024-10-29 | 120.68 | 121.63 | ↑$0.95 (0.79%) | 120.10 | 122.54 | 3.56M |
| 2024-10-28 | 123.00 | 120.66 | ↓$2.34 (-1.90%) | 120.55 | 123.61 | 3.55M |
| 2024-10-25 | 121.90 | 122.55 | ↑$0.65 (0.53%) | 121.75 | 124.79 | 4.03M |
| 2024-10-24 | 120.61 | 120.57 | ↓$0.04 (-0.03%) | 119.36 | 121.39 | 3.53M |
| 2024-10-23 | 118.97 | 119.49 | ↑$0.52 (0.44%) | 117.82 | 121.56 | 4.53M |
| 2024-10-22 | 124.10 | 120.40 | ↓$3.70 (-2.98%) | 119.35 | 124.30 | 7.09M |
| 2024-10-21 | 126.50 | 125.66 | ↓$0.84 (-0.66%) | 125.17 | 126.98 | 4.39M |
| 2024-10-18 | 129.20 | 126.46 | ↓$2.74 (-2.12%) | 125.20 | 129.58 | 5.46M |
| 2024-10-17 | 129.10 | 129.18 | ↑$0.08 (0.06%) | 128.00 | 131.60 | 5.52M |
| 2024-10-16 | 126.89 | 126.73 | ↓$0.16 (-0.13%) | 124.80 | 127.51 | 3.83M |
| 2024-10-15 | 128.84 | 125.83 | ↓$3.01 (-2.34%) | 125.66 | 131.13 | 5.61M |
| 2024-10-14 | 129.00 | 128.35 | ↓$0.65 (-0.50%) | 127.40 | 130.26 | 5.80M |
| 2024-10-11 | 124.00 | 127.73 | ↑$3.73 (3.01%) | 123.50 | 128.30 | 7.81M |
| 2024-10-10 | 121.46 | 124.80 | ↑$3.34 (2.75%) | 121.20 | 124.86 | 5.89M |
Create an account or log in to view more rows.
$DELL come on bulls we can do it
don’t let bears win
$DELL the redness has arrived
$DELL the future is so bright .. I gotta wear shades..
$DELL Hedgies
we aren't going anywhere!
$DELL Nothing but time to wait
$DELL in it to win it
$DELL Bull flag forming?
$DELL this is going to skyrocket tmr!!!
$DELL bear trap dude
$DELL push baby push!