DELL
Dell Technologies Inc.
20:00:00
410 $
0.0000 (%0.00)
Previous Close: 419.32
Day Low₺408.47
Day High₺436
DELL: Dell Technologies Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 27.5055
CLOSE 27.5016
Low
LOW 21.29
High
HIGH 35.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 24.43 | 24.87 | 23.33 | 23.87 |
| 01/03/2019 | 23.59 | 23.81 | 22.68 | 22.86 |
| 01/04/2019 | 23.13 | 23.79 | 22.73 | 23.31 |
| 01/07/2019 | 23.27 | 24 | 23.06 | 23.46 |
| 01/08/2019 | 23.88 | 24.22 | 23.5 | 23.74 |
| 01/09/2019 | 23.84 | 24.01 | 23.7 | 23.78 |
| 01/10/2019 | 23.78 | 24.01 | 22.75 | 22.89 |
| 01/11/2019 | 22.77 | 23.16 | 22.49 | 22.53 |
| 01/14/2019 | 22.33 | 22.42 | 21.66 | 21.68 |
| 01/15/2019 | 21.81 | 22.14 | 21.52 | 21.79 |
| 01/16/2019 | 21.68 | 21.89 | 21.29 | 21.59 |
| 01/17/2019 | 21.64 | 22.15 | 21.57 | 22.14 |
| 01/18/2019 | 22.18 | 22.18 | 21.84 | 21.96 |
| 01/22/2019 | 22.23 | 22.62 | 21.94 | 22.32 |
| 01/23/2019 | 22.89 | 23.25 | 22.5 | 22.6 |
| 01/24/2019 | 22.75 | 22.87 | 22.4 | 22.78 |
| 01/25/2019 | 22.91 | 23.3 | 22.91 | 23.26 |
| 01/28/2019 | 23.25 | 24 | 23.11 | 23.76 |
| 01/29/2019 | 23.86 | 23.98 | 23.56 | 23.73 |
| 01/30/2019 | 23.99 | 24.32 | 23.89 | 24.32 |
| 01/31/2019 | 24.23 | 25.08 | 24.17 | 24.61 |
| 02/01/2019 | 24.81 | 25.2 | 24.57 | 25.15 |
| 02/04/2019 | 25.33 | 26.25 | 25.33 | 25.75 |
| 02/05/2019 | 25.97 | 26.14 | 25.65 | 25.87 |
| 02/06/2019 | 25.91 | 26.3 | 25.75 | 25.81 |
| 02/07/2019 | 25.63 | 25.74 | 25.22 | 25.55 |
| 02/08/2019 | 25.35 | 26.13 | 25.15 | 26.08 |
| 02/11/2019 | 26.28 | 26.38 | 25.86 | 26.35 |
| 02/12/2019 | 26.56 | 27.25 | 26.45 | 27.15 |
| 02/13/2019 | 27.3 | 27.67 | 27.04 | 27.33 |
| 02/14/2019 | 27.19 | 27.65 | 27.11 | 27.55 |
| 02/15/2019 | 27.76 | 28.31 | 27.36 | 27.86 |
| 02/19/2019 | 27.91 | 28.1 | 27.63 | 27.88 |
| 02/20/2019 | 28 | 28.27 | 27.67 | 28.14 |
| 02/21/2019 | 28.15 | 28.41 | 28 | 28.14 |
| 02/22/2019 | 28.28 | 28.46 | 28.14 | 28.46 |
| 02/25/2019 | 28.6 | 28.83 | 28.53 | 28.69 |
| 02/26/2019 | 28.52 | 28.93 | 28.18 | 28.74 |
| 02/27/2019 | 28.64 | 28.77 | 28.46 | 28.5 |
| 02/28/2019 | 28.47 | 28.62 | 27.95 | 28.28 |
| 03/01/2019 | 29.22 | 29.88 | 28.46 | 28.7 |
| 03/04/2019 | 28.91 | 28.95 | 27.61 | 28.03 |
| 03/05/2019 | 27.99 | 28.29 | 27.59 | 27.92 |
| 03/06/2019 | 27.77 | 27.77 | 26.77 | 27.22 |
| 03/07/2019 | 27.16 | 27.56 | 26.76 | 26.91 |
| 03/08/2019 | 26.64 | 26.74 | 26.13 | 26.52 |
| 03/11/2019 | 26.54 | 27.47 | 26.47 | 27.43 |
| 03/12/2019 | 27.48 | 28.09 | 27.45 | 27.71 |
| 03/13/2019 | 27.94 | 28.15 | 27.74 | 27.84 |
| 03/14/2019 | 28.37 | 29.38 | 28.21 | 28.97 |
| 03/15/2019 | 29.35 | 30.53 | 29.33 | 30.51 |
| 03/18/2019 | 30.57 | 30.98 | 30.26 | 30.64 |
| 03/19/2019 | 30.9 | 30.99 | 30.56 | 30.62 |
| 03/20/2019 | 30.59 | 30.78 | 30.01 | 30.21 |
| 03/21/2019 | 30.14 | 30.87 | 30.09 | 30.75 |
| 03/22/2019 | 30.34 | 30.99 | 30.15 | 30.17 |
| 03/25/2019 | 30.14 | 30.14 | 28.94 | 29.02 |
| 03/26/2019 | 29.34 | 29.88 | 29.07 | 29.83 |
| 03/27/2019 | 29.89 | 30.34 | 29.09 | 29.15 |
| 03/28/2019 | 29.11 | 29.33 | 28.7 | 28.83 |
| 03/29/2019 | 28.99 | 29.78 | 28.95 | 29.73 |
| 04/01/2019 | 30.28 | 30.62 | 30.15 | 30.61 |
| 04/02/2019 | 30.5 | 31.06 | 30.26 | 31.04 |
| 04/03/2019 | 31.03 | 31.23 | 30.72 | 31.2 |
| 04/04/2019 | 31.16 | 31.2 | 30 | 30.57 |
| 04/05/2019 | 30.62 | 31.61 | 30.62 | 31.51 |
| 04/08/2019 | 31.49 | 31.74 | 31.13 | 31.66 |
| 04/09/2019 | 31.55 | 31.61 | 31.06 | 31.27 |
| 04/10/2019 | 31.3 | 32.23 | 31.28 | 32.06 |
| 04/11/2019 | 32.15 | 32.36 | 31.79 | 32.35 |
| 04/12/2019 | 32.44 | 32.72 | 32 | 32.17 |
| 04/15/2019 | 32.22 | 32.4 | 31.95 | 32.36 |
| 04/16/2019 | 32.6 | 32.65 | 31.75 | 31.81 |
| 04/17/2019 | 31.97 | 32.17 | 31.67 | 31.79 |
| 04/18/2019 | 31.78 | 31.91 | 31.37 | 31.84 |
| 04/22/2019 | 31.8 | 32.04 | 31.67 | 32.04 |
| 04/23/2019 | 32.03 | 33.05 | 31.96 | 32.93 |
| 04/24/2019 | 32.92 | 33.66 | 32.81 | 33.56 |
| 04/25/2019 | 33.54 | 34.05 | 33.24 | 33.94 |
| 04/26/2019 | 33.46 | 33.76 | 32.82 | 33.11 |
| 04/29/2019 | 33.13 | 33.32 | 32.94 | 33.21 |
| 04/30/2019 | 33.26 | 34.19 | 33.26 | 34.15 |
| 05/01/2019 | 34.4 | 35.06 | 34.15 | 34.74 |
| 05/02/2019 | 34.67 | 34.93 | 33.66 | 34.52 |
| 05/03/2019 | 34.82 | 35.1 | 34.57 | 34.8 |
| 05/06/2019 | 34.06 | 34.71 | 33.99 | 34.54 |
| 05/07/2019 | 34.22 | 34.59 | 33.55 | 34.19 |
| 05/08/2019 | 33.96 | 34.09 | 33.69 | 33.99 |
| 05/09/2019 | 33.46 | 34.09 | 33.26 | 33.99 |
| 05/10/2019 | 33.82 | 34.14 | 33.21 | 34.02 |
| 05/13/2019 | 32.97 | 33.38 | 32.27 | 32.44 |
| 05/14/2019 | 32.55 | 33.8 | 32.47 | 33.51 |
| 05/15/2019 | 33.26 | 34.58 | 33.18 | 34.4 |
| 05/16/2019 | 34.47 | 35.58 | 34.4 | 35.36 |
| 05/17/2019 | 34.95 | 35.74 | 34.71 | 35.17 |
| 05/20/2019 | 34.75 | 34.93 | 33.98 | 34.45 |
| 05/21/2019 | 34.91 | 35.54 | 34.66 | 35.28 |
| 05/22/2019 | 35.59 | 35.66 | 34.78 | 34.95 |
| 05/23/2019 | 34.27 | 34.27 | 32.7 | 33.28 |
| 05/24/2019 | 33.44 | 34.04 | 33.08 | 33.5 |
| 05/28/2019 | 33.53 | 34.38 | 33.43 | 33.64 |
| 05/29/2019 | 33.32 | 33.55 | 32.78 | 33.54 |
| 05/30/2019 | 33.7 | 34.1 | 33.19 | 33.64 |
| 05/31/2019 | 30.73 | 31.49 | 28.93 | 30.17 |
| 06/03/2019 | 30.09 | 30.16 | 28.09 | 28.3 |
| 06/04/2019 | 28.87 | 29.26 | 28.33 | 29.22 |
| 06/05/2019 | 29.28 | 29.41 | 27.23 | 27.61 |
| 06/06/2019 | 27.84 | 27.88 | 26.4 | 26.97 |
| 06/07/2019 | 27.05 | 27.94 | 26.85 | 27.51 |
| 06/10/2019 | 27.77 | 28.13 | 27.37 | 27.46 |
| 06/11/2019 | 27.59 | 27.81 | 27.15 | 27.53 |
| 06/12/2019 | 27.46 | 27.82 | 26.82 | 26.86 |
| 06/13/2019 | 26.84 | 27.37 | 26.61 | 27.27 |
| 06/14/2019 | 26.82 | 27.11 | 25.71 | 26 |
| 06/17/2019 | 26.08 | 26.18 | 25.62 | 25.65 |
| 06/18/2019 | 25.94 | 26.67 | 25.79 | 26.09 |
| 06/19/2019 | 26.35 | 27.13 | 26.11 | 27.06 |
| 06/20/2019 | 27.86 | 29.01 | 27.01 | 27.56 |
| 06/21/2019 | 27.39 | 27.66 | 27.1 | 27.35 |
| 06/24/2019 | 27.35 | 27.51 | 26.88 | 27 |
| 06/25/2019 | 27 | 27.29 | 26.44 | 26.5 |
| 06/26/2019 | 26.83 | 27.23 | 26.74 | 26.97 |
| 06/27/2019 | 26.57 | 26.78 | 25.62 | 26.45 |
| 06/28/2019 | 26.68 | 26.73 | 25.66 | 25.73 |
| 07/01/2019 | 26.45 | 26.46 | 25.96 | 26.12 |
| 07/02/2019 | 25.95 | 26.44 | 25.63 | 26.43 |
| 07/03/2019 | 26.28 | 26.83 | 25.95 | 26.81 |
| 07/05/2019 | 26.41 | 26.67 | 26.23 | 26.53 |
| 07/08/2019 | 26.24 | 26.38 | 25.83 | 25.98 |
| 07/09/2019 | 25.82 | 26 | 25.65 | 25.89 |
| 07/10/2019 | 26.1 | 26.85 | 25.91 | 26.49 |
| 07/11/2019 | 26.47 | 27.09 | 26.43 | 27.09 |
| 07/12/2019 | 27.28 | 27.52 | 26.97 | 27.24 |
| 07/15/2019 | 27.36 | 28 | 27.33 | 27.97 |
| 07/16/2019 | 28.13 | 28.87 | 27.93 | 28.37 |
| 07/17/2019 | 28.37 | 28.63 | 28.05 | 28.62 |
| 07/18/2019 | 28.49 | 29.27 | 28.25 | 29.07 |
| 07/19/2019 | 29.36 | 29.97 | 28.67 | 28.77 |
| 07/22/2019 | 28.91 | 29.07 | 28.57 | 28.58 |
| 07/23/2019 | 28.72 | 28.72 | 27.68 | 28.1 |
| 07/24/2019 | 27.95 | 28.54 | 27.95 | 28.48 |
| 07/25/2019 | 28.53 | 28.7 | 27.75 | 27.9 |
| 07/26/2019 | 27.93 | 28.11 | 27.76 | 28 |
| 07/29/2019 | 28.28 | 28.49 | 27.58 | 28.35 |
| 07/30/2019 | 28.23 | 29.07 | 28.11 | 28.99 |
| 07/31/2019 | 29.02 | 29.38 | 28.66 | 29.25 |
| 08/01/2019 | 29.35 | 29.96 | 29.03 | 29.22 |
| 08/02/2019 | 27.79 | 28.12 | 26.06 | 26.55 |
| 08/05/2019 | 25.84 | 25.88 | 24.46 | 25.54 |
| 08/06/2019 | 25.79 | 26.1 | 25.05 | 25.72 |
| 08/07/2019 | 25.27 | 25.62 | 24.96 | 25.52 |
| 08/08/2019 | 25.64 | 26.36 | 25.64 | 26 |
| 08/09/2019 | 25.98 | 25.98 | 25.23 | 25.55 |
| 08/12/2019 | 25.35 | 25.45 | 24.91 | 25.08 |
| 08/13/2019 | 24.95 | 25.79 | 24.68 | 25.09 |
| 08/14/2019 | 24.67 | 24.82 | 23.79 | 24.62 |
| 08/15/2019 | 24.39 | 24.5 | 23.42 | 23.76 |
| 08/16/2019 | 24.01 | 24.92 | 23.94 | 24.53 |
| 08/19/2019 | 24.98 | 25.14 | 24.71 | 24.85 |
| 08/20/2019 | 24.68 | 24.97 | 24.41 | 24.55 |
| 08/21/2019 | 24.66 | 25.2 | 24.59 | 24.81 |
| 08/22/2019 | 25.04 | 25.11 | 24.53 | 24.84 |
| 08/23/2019 | 24.19 | 24.29 | 23.17 | 23.21 |
| 08/26/2019 | 23.3 | 23.85 | 23.28 | 23.51 |
| 08/27/2019 | 23.78 | 23.9 | 22.93 | 23.1 |
| 08/28/2019 | 23.06 | 23.11 | 22.47 | 22.95 |
| 08/29/2019 | 23.18 | 23.77 | 23.13 | 23.69 |
| 08/30/2019 | 25.76 | 26.95 | 25.15 | 26.1 |
| 09/03/2019 | 25.85 | 26.28 | 25.63 | 25.87 |
| 09/04/2019 | 26.09 | 26.28 | 25.47 | 25.94 |
| 09/05/2019 | 26.12 | 27.1 | 25.89 | 26.81 |
| 09/06/2019 | 26.85 | 27.25 | 26.47 | 27.03 |
| 09/09/2019 | 27.36 | 27.58 | 26.92 | 27.5 |
| 09/10/2019 | 27.29 | 28.29 | 26.98 | 28.11 |
| 09/11/2019 | 27.92 | 28.12 | 27.71 | 28.01 |
| 09/12/2019 | 28.14 | 28.33 | 27.38 | 27.43 |
| 09/13/2019 | 27.38 | 27.68 | 27.07 | 27.11 |
| 09/16/2019 | 26.85 | 27.63 | 26.79 | 27.41 |
| 09/17/2019 | 27.36 | 27.41 | 26.9 | 27.28 |
| 09/18/2019 | 27.32 | 27.32 | 26.35 | 26.75 |
| 09/19/2019 | 26.73 | 27.18 | 26.63 | 26.87 |
| 09/20/2019 | 26.95 | 27.02 | 26.19 | 26.27 |
| 09/23/2019 | 26.25 | 26.85 | 25.84 | 26.82 |
| 09/24/2019 | 26.88 | 27.18 | 26.17 | 26.44 |
| 09/25/2019 | 26.44 | 27.37 | 26.37 | 27.22 |
| 09/26/2019 | 26.85 | 26.85 | 26 | 26.42 |
| 09/27/2019 | 26.56 | 26.79 | 25.53 | 25.81 |
| 09/30/2019 | 25.81 | 26.36 | 25.77 | 26.27 |
| 10/01/2019 | 26.41 | 26.79 | 26.04 | 26.16 |
| 10/02/2019 | 26.09 | 26.09 | 25.41 | 25.72 |
| 10/03/2019 | 25.74 | 26.02 | 25.02 | 25.87 |
| 10/04/2019 | 25.95 | 26.09 | 25.43 | 25.47 |
| 10/07/2019 | 25.38 | 25.87 | 25.32 | 25.59 |
| 10/08/2019 | 25.43 | 25.52 | 24.72 | 24.73 |
| 10/09/2019 | 24.89 | 25.19 | 24.7 | 25.06 |
| 10/10/2019 | 25.03 | 25.12 | 24.77 | 24.82 |
| 10/11/2019 | 25.26 | 26.03 | 25.21 | 25.48 |
| 10/14/2019 | 25.46 | 25.71 | 25.38 | 25.67 |
| 10/15/2019 | 25.58 | 26.21 | 25.51 | 25.9 |
| 10/16/2019 | 25.8 | 25.8 | 25.42 | 25.6 |
| 10/17/2019 | 25.75 | 25.96 | 25.49 | 25.52 |
| 10/18/2019 | 25.51 | 25.55 | 25.08 | 25.26 |
| 10/21/2019 | 25.28 | 25.59 | 25.12 | 25.32 |
| 10/22/2019 | 25.49 | 25.65 | 25.22 | 25.32 |
| 10/23/2019 | 25.27 | 25.54 | 24.95 | 25.48 |
| 10/24/2019 | 25.66 | 25.96 | 25.29 | 25.84 |
| 10/25/2019 | 25.89 | 26.5 | 25.81 | 26.18 |
| 10/28/2019 | 26.31 | 26.57 | 26.07 | 26.13 |
| 10/29/2019 | 26.16 | 26.99 | 26.12 | 26.98 |
| 10/30/2019 | 26.96 | 27.43 | 26.71 | 27.23 |
| 10/31/2019 | 27.18 | 27.25 | 26.4 | 26.79 |
| 11/01/2019 | 26.94 | 27.05 | 26.74 | 26.97 |
| 11/04/2019 | 27.28 | 27.42 | 27.09 | 27.27 |
| 11/05/2019 | 27.31 | 27.79 | 27.12 | 27.57 |
| 11/06/2019 | 27.86 | 27.86 | 27.2 | 27.52 |
| 11/07/2019 | 27.75 | 27.84 | 27.42 | 27.51 |
| 11/08/2019 | 27.54 | 27.65 | 27.13 | 27.51 |
| 11/11/2019 | 27.26 | 27.8 | 27.18 | 27.62 |
| 11/12/2019 | 27.76 | 28.26 | 27.68 | 28.08 |
| 11/13/2019 | 27.86 | 28.06 | 27.63 | 27.75 |
| 11/14/2019 | 27.56 | 28.46 | 27.44 | 27.89 |
| 11/15/2019 | 28.19 | 28.29 | 27.94 | 28.19 |
| 11/18/2019 | 28.19 | 28.31 | 27.9 | 28.15 |
| 11/19/2019 | 28.2 | 28.71 | 28 | 28.47 |
| 11/20/2019 | 28.28 | 28.51 | 27.83 | 28 |
| 11/21/2019 | 27.98 | 28.17 | 27.2 | 27.21 |
| 11/22/2019 | 27.2 | 27.35 | 26.85 | 27.16 |
| 11/25/2019 | 27.36 | 28.17 | 27.36 | 27.89 |
| 11/26/2019 | 28.2 | 28.34 | 26.92 | 26.95 |
| 11/27/2019 | 25.86 | 26.42 | 25.2 | 25.49 |
| 11/29/2019 | 25.48 | 25.56 | 24.54 | 24.56 |
| 12/02/2019 | 24.49 | 24.66 | 23.98 | 24.17 |
| 12/03/2019 | 23.71 | 24.06 | 23.52 | 24.01 |
| 12/04/2019 | 24.27 | 24.37 | 24.08 | 24.15 |
| 12/05/2019 | 24.12 | 24.18 | 23.62 | 23.98 |
| 12/06/2019 | 24.06 | 24.67 | 23.82 | 23.87 |
| 12/09/2019 | 23.72 | 24.3 | 23.53 | 24.14 |
| 12/10/2019 | 24.02 | 24.31 | 23.88 | 23.99 |
| 12/11/2019 | 23.97 | 24.19 | 23.76 | 24.17 |
| 12/12/2019 | 23.97 | 25.16 | 23.85 | 25.08 |
| 12/13/2019 | 25.04 | 25.37 | 24.84 | 25 |
| 12/16/2019 | 25.32 | 25.41 | 24.96 | 25.07 |
| 12/17/2019 | 25.19 | 25.44 | 25.11 | 25.29 |
| 12/18/2019 | 25.33 | 25.63 | 25.14 | 25.33 |
| 12/19/2019 | 25.36 | 25.5 | 25.22 | 25.27 |
| 12/20/2019 | 25.48 | 25.61 | 25.08 | 25.14 |
| 12/23/2019 | 25.16 | 25.93 | 25.14 | 25.56 |
| 12/24/2019 | 25.56 | 26 | 25.46 | 25.75 |
| 12/26/2019 | 25.97 | 26.48 | 25.89 | 26.35 |
| 12/27/2019 | 26.44 | 26.44 | 25.68 | 25.83 |
| 12/30/2019 | 25.77 | 26.12 | 25.58 | 25.79 |
| 12/31/2019 | 25.73 | 26.29 | 25.61 | 26.03 |