DELL | Dell Technologies

Historical Data

Date	Price	Open	High	Low	Vol	Change
Sep 18	69.15	69.01	69.45	68.4	3.5M	-0.2%
Sep 15	69.29	70.9	71.09	68.65	6.1M	-2.63%
Sep 14	71.16	70.47	71.16	70.12	4.5M	1.01%
Sep 13	70.45	70.92	71.2	69.76	2.7M	-0.4%
Sep 12	70.73	71.65	72.27	70.59	4.0M	-1.98%
Sep 11	72.16	71.12	72.82	70.56	6.6M	2.35%
Sep 8	70.5	69.37	70.89	69.09	4.7M	2.20%
Sep 7	68.98	69.47	70.62	68.57	7.6M	-2.11%
Sep 6	70.47	68	70.48	67.83	7.5M	3.48%
Sep 5	68.1	68.05	69.83	67.54	9.1M	-0.13%
Sep 1	68.19	64.09	70.28	63.86	32.1M	21.25%
Aug 31	56.24	55.99	56.8	55.56	6.1M	0.99%
Aug 30	55.69	54.68	55.95	53.62	6.3M	-1.43%
Aug 29	56.5	57.18	57.28	56.32	4.9M	-1.21%
Aug 28	57.19	56.36	57.5	56.07	3.3M	1.74%
Aug 25	56.21	56.78	56.88	55.62	2.7M	-0.88%
Aug 24	56.71	57.44	57.66	56.22	3.9M	-0.21%
Aug 23	56.83	56.22	56.92	55.71	2.6M	1.85%
Aug 22	55.8	56.43	56.56	55.55	2.2M	-0.45%
Aug 21	56.05	55.08	56.45	55.08	4.0M	2.04%
Aug 18	54.93	54.51	55.35	54.33	2.3M	0.13%
Aug 17	54.86	55.3	55.83	54.63	3.9M	-0.65%
Aug 16	55.22	55.68	56.31	55.16	1.8M	-0.92%
Aug 15	55.73	56.56	56.69	55.69	2.3M	-1.81%
Aug 14	56.76	56.52	56.96	56.29	2.3M	-0.14%
Aug 11	56.84	56.07	57.58	55.75	3.1M	1.50%
Aug 10	56	57.19	57.38	55.42	3.2M	-1.01%
Aug 9	56.57	57.47	57.87	56.54	2.6M	-1.75%
Aug 8	57.58	55.04	58.72	54.82	8.3M	5.52%
Aug 7	54.57	53.53	54.64	53.53	2.7M	2.50%
Aug 4	53.24	53.59	54.56	53.06	2.5M	-0.5%
Aug 3	53.51	52.5	53.96	52.05	2.6M	1.06%
Aug 2	52.95	53.04	53.26	52.47	2.8M	-0.79%
Aug 1	53.37	52.78	53.67	52.78	3.5M	0.85%
Jul 31	52.92	52.54	53.16	52.36	3.9M	0.59%
Jul 28	52.61	54.14	54.42	52.53	4.7M	-2.05%
Jul 27	53.71	54.43	54.78	53.59	3.0M	-0.39%
Jul 26	53.92	54.24	54.54	53.76	1.9M	-0.83%
Jul 25	54.37	54	54.66	54	2.4M	1.19%
Jul 24	53.73	53.77	54.22	53.58	2.9M	0.32%
Jul 21	53.56	53.44	54.28	53.43	2.9M	-0.07%
Jul 20	53.6	53.85	54.23	53.24	3.4M	-1.29%
Jul 19	54.3	53.97	54.52	53.95	2.8M	0.87%
Jul 18	53.83	54.98	55.05	53.12	5.2M	-1.59%
Jul 17	54.7	55.58	55.66	54.69	4.0M	-1.3%
Jul 14	55.42	55.58	56.1	54.84	4.2M	-0.4%
Jul 13	55.64	54.56	55.66	54.22	5.4M	2.71%
Jul 12	54.17	55.5	55.69	54.15	5.9M	-2.82%
Jul 11	55.74	55	55.86	54.88	4.6M	1.59%
Jul 10	54.87	53.27	54.88	53.22	3.2M	2.50%
Jul 7	53.53	53.92	54.52	53.47	5.4M	-0.5%
Jul 6	53.8	53.65	54.33	53.34	3.5M	-0.76%
Jul 5	54.21	54.08	54.67	53.86	2.6M	-0.73%
Jul 3	54.61	54.1	54.78	53.75	1.8M	0.92%
Jun 30	54.11	53.94	54.61	53.76	5.2M	1.90%
Jun 29	53.1	52	53.15	51.8	4.0M	2.57%
Jun 28	51.77	51.03	51.92	50.91	2.8M	0.74%
Jun 27	51.39	51.32	51.57	50.85	3.5M	0.14%
Jun 26	51.32	51.12	51.58	50.72	3.4M	0.88%
Jun 23	50.87	50.59	51.66	50.51	18.3M	0%