Dell Technologies Inc (DELL) Historical Stock Data

42.47 ↓0.60 (-1.39%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, DELL is up 0.46% a day on average. There have been 18 days where Dell Technologies Inc closed green and 12 days where DELL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0643.0142.47↓$0.54 (-1.26%)42.0743.152.84M
2022-12-0543.9443.07↓$0.87 (-1.98%)42.9544.052.30M
2022-12-0244.2744.54↑$0.27 (0.61%)43.9344.722.52M
2022-12-0144.9144.90↓$0.01 (-0.02%)44.3845.352.31M
2022-11-3043.4144.79↑$1.38 (3.18%)42.7444.806.46M
2022-11-2943.6543.52↓$0.13 (-0.30%)43.4143.943.35M
2022-11-2844.0343.58↓$0.45 (-1.02%)43.5644.292.96M
2022-11-2544.5544.63↑$0.08 (0.18%)44.4245.062.03M
2022-11-2343.8544.61↑$0.76 (1.73%)43.5445.334.94M
2022-11-2241.9243.85↑$1.93 (4.60%)40.4043.9512.54M
2022-11-2141.5041.07↓$0.43 (-1.04%)39.9041.696.08M
2022-11-1841.9042.04↑$0.14 (0.33%)41.3742.133.91M
2022-11-1740.6741.76↑$1.09 (2.68%)40.3841.912.38M
2022-11-1641.9041.18↓$0.72 (-1.72%)41.0541.902.50M
2022-11-1543.0042.35↓$0.65 (-1.51%)42.1843.432.97M
2022-11-1442.0342.25↑$0.22 (0.52%)41.7442.932.74M
2022-11-1141.7442.68↑$0.94 (2.25%)41.5643.072.52M
2022-11-1041.0341.72↑$0.69 (1.68%)40.5041.733.58M
2022-11-0939.8939.33↓$0.56 (-1.40%)39.2240.302.11M
2022-11-0840.1740.42↑$0.25 (0.62%)40.0541.052.50M
2022-11-0739.0939.87↑$0.78 (2.00%)38.9539.992.50M
2022-11-0438.2639.00↑$0.74 (1.93%)38.1239.332.57M
2022-11-0337.1637.35↑$0.19 (0.51%)37.0237.832.38M
2022-11-0239.0137.67↓$1.34 (-3.44%)37.6639.312.87M
2022-11-0138.9439.15↑$0.21 (0.54%)38.0739.252.23M
2022-10-3138.6838.40↓$0.28 (-0.72%)38.2938.902.58M
2022-10-2837.9739.16↑$1.19 (3.13%)37.9739.392.97M
2022-10-2738.1037.76↓$0.34 (-0.89%)37.4938.403.40M
2022-10-2637.3237.79↑$0.47 (1.26%)37.1938.222.34M
2022-10-2537.2137.74↑$0.53 (1.42%)37.0937.972.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$DELL rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report