Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dell Technologies Inc. logo
DELL
Dell Technologies Inc.
20:00:00
410 $
0.0000 (%0.00)
Previous Close: 419.32
Day Low₺408.47
Day High₺436
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DELL: Dell Technologies Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.9383
CLOSE 27.935

Low

LOW 12.92

High

HIGH 38.19
DATEOPENHIGHLOWCLOSE
01/02/202026.3726.6626.1126.49
01/03/202026.0426.3325.5425.62
01/06/202025.3725.9825.3725.88
01/07/202025.8625.9925.1125.23
01/08/202025.0825.3524.925.33
01/09/202025.4325.4624.8325.14
01/10/202025.1425.325.0325.08
01/13/202025.1725.3224.6625.24
01/14/202025.2426.125.2325.76
01/15/202025.6925.9125.5325.63
01/16/202025.8426.2125.6826.01
01/17/202026.0926.0925.3525.5
01/21/202025.4125.4224.7724.97
01/22/202025.0825.3925.0825.3
01/23/202025.3425.5625.0125.52
01/24/202025.6125.8625.0925.32
01/27/202024.6524.7724.324.39
01/28/202024.5724.9224.4924.66
01/29/202024.824.9224.5924.8
01/30/202024.5225.0624.425.02
01/31/202024.8924.9524.3924.71
02/03/202024.7225.0324.6224.91
02/04/202025.3326.0825.0525.85
02/05/202026.0826.5425.6325.73
02/06/202025.9226.8125.8726.77
02/07/202026.626.625.8426.15
02/10/202025.8426.4325.6126.4
02/11/202026.3926.926.3426.47
02/12/202026.7127.1126.6427
02/13/202026.3226.7626.0526.62
02/14/202026.8227.1326.6626.79
02/18/202026.4926.8226.2826.73
02/19/202026.827.1526.7227.02
02/20/202027.0227.0526.4926.82
02/21/202026.726.7525.9426.2
02/24/202025.2125.2624.0224.47
02/25/202024.8524.9223.3923.41
02/26/202023.6723.9822.9523.27
02/27/202022.5623.0721.7322.07
02/28/202020.8721.8419.8620.5
03/02/202020.6321.5219.9621.47
03/03/202021.6222.1420.9821.16
03/04/202021.5221.9820.8721.98
03/05/202021.2921.5620.5120.69
03/06/202019.7620.7119.5620.07
03/09/202018.4818.6417.9618.36
03/10/202019.119.9517.9819.83
03/11/202019.0719.5318.5318.71
03/12/202017.2117.6916.3716.59
03/13/202017.8218.2116.7918.21
03/16/202014.7817.3814.7816.32
03/17/202016.6216.9515.3215.87
03/18/202014.6915.2712.9214.63
03/19/202014.6916.5714.2816.19
03/20/202016.6418.6916.2216.46
03/23/202016.7218.115.9717.19
03/24/202018.4719.6917.4919.68
03/25/202019.9421.4819.3419.93
03/26/202020.2321.7320.0121.55
03/27/202020.3820.7619.3919.63
03/30/202020.1220.8619.6520.16
03/31/202019.9920.7719.720.04
04/01/202019.1219.6918.518.69
04/02/202018.5319.2818.3218.81
04/03/202018.7319.091818.46
04/06/202019.4919.8319.219.71
04/07/202020.2220.6619.3319.44
04/08/202019.6620.6119.5520.46
04/09/202021.1121.6620.8421.05
04/13/202020.620.9320.2220.5
04/14/202020.8721.4520.6720.94
04/15/202020.2820.720.0620.49
04/16/202020.6420.8720.220.82
04/17/202021.3521.4120.7721.03
04/20/202020.4421.1520.3420.75
04/21/202020.2320.3418.8418.95
04/22/202019.419.8619.1919.63
04/23/202019.8620.1519.619.71
04/24/202019.9220.2519.520.11
04/27/202020.3420.5720.2720.36
04/28/202020.7620.9520.3620.69
04/29/202021.0422.1220.9721.98
04/30/202021.782221.4521.63
05/01/202021.0721.2720.1520.26
05/04/202020.120.5519.6520.54
05/05/202020.7721.120.3420.36
05/06/202020.5720.8420.3720.51
05/07/202020.821.1920.721.15
05/08/202021.4822.1921.4122.11
05/11/202021.9122.1721.5421.97
05/12/202022.0622.1821.421.4
05/13/202021.4521.6320.4420.79
05/14/202020.3421.2319.9121.21
05/15/202020.8521.4120.5521.32
05/18/202021.7222.4821.5622.18
05/19/202022.0822.7722.0822.31
05/20/202022.522.7822.1722.62
05/21/202022.6422.8222.0622.49
05/22/202021.9922.1921.2221.82
05/26/202022.6822.8522.4922.52
05/27/202022.823.0822.1323.08
05/28/202022.9323.422.9223.09
05/29/202024.8225.3324.3225.15
06/01/202024.9425.2324.4625.01
06/02/202025.0325.1524.6324.9
06/03/202025.0825.1124.6824.73
06/04/202024.5424.9424.3924.92
06/05/202025.0526.0125.0525.59
06/08/202025.8426.3625.7326.17
06/09/202025.9925.9925.2725.34
06/10/202025.3625.4524.825.02
06/11/202024.3124.4423.5323.6
06/12/202024.524.6623.3523.76
06/15/202023.224.0223.1123.84
06/16/202024.5824.6723.8824.15
06/17/202024.224.6324.0524.07
06/18/202023.9324.0823.6724.02
06/19/202024.4925.0824.3524.78
06/22/202024.6224.9524.2324.46
06/23/202024.7425.0924.4924.83
06/24/202027.7927.8126.226.9
06/25/202026.5626.6225.7226.14
06/26/202025.9426.8125.7326.47
06/29/202026.6827.3126.2527.23
06/30/202027.2627.9827.0627.83
07/01/202027.8928.1527.3927.5
07/02/202027.9428.2427.2127.23
07/06/202027.6127.6927.2327.39
07/07/202027.1627.3326.7926.82
07/08/202026.9527.4326.827.43
07/09/202027.5627.5626.8527.2
07/10/202027.127.226.8127.07
07/13/202027.127.226.2226.23
07/14/202026.0126.6325.8826.6
07/15/202026.6927.0526.4226.69
07/16/202029.731.2229.6629.94
07/17/202029.7730.7229.3530.58
07/20/202030.5531.3330.4931.13
07/21/202031.2631.6630.9330.93
07/22/202031.0731.673131.29
07/23/202031.2931.8630.8631.16
07/24/202030.7231.0130.5130.8
07/27/202030.8331.0730.6230.88
07/28/202030.7230.873030.08
07/29/202030.1130.529.9830.24
07/30/202029.9330.1429.4429.97
07/31/202030.2130.3529.6430.31
08/03/202030.3530.8230.0830.64
08/04/202030.6230.7330.330.56
08/05/202030.7730.9930.5830.7
08/06/202030.5331.0230.3530.88
08/07/202030.7830.8630.4230.8
08/10/202030.9931.4430.8831.32
08/11/202031.5332.0131.0931.18
08/12/202031.4631.5531.0531.32
08/13/202031.0131.2230.1430.17
08/14/202030.2830.5730.1830.35
08/17/202030.530.7430.2130.24
08/18/202030.230.5830.230.41
08/19/202030.5630.7430.2530.32
08/20/202030.2730.3730.0530.22
08/21/202030.0730.7430.0530.63
08/24/202031.3631.5130.9831.19
08/25/202031.1931.3630.6230.72
08/26/202031.3231.5430.8231.47
08/27/202031.7132.0131.1431.63
08/28/202033.234.2632.8333.54
08/31/202033.2234.1333.1533.47
09/01/202033.6533.8633.2933.62
09/02/202033.9134.7533.6134.69
09/03/20203434.2832.6233.2
09/04/202033.133.5431.9832.75
09/08/202031.9433.2231.7732.5
09/09/202032.9834.1332.8333.86
09/10/202033.9834.132.9533.15
09/11/202033.2933.8133.0733.63
09/14/202033.9434.3433.6833.87
09/15/202034.1934.5133.833.99
09/16/202034.2834.7334.1134.13
09/17/202033.634.2733.1833.72
09/18/202033.7534.0233.3433.62
09/21/202032.8133.1932.2833.18
09/22/202033.533.632.9133.59
09/23/202034.0534.1133.1133.24
09/24/202032.9933.4232.633.12
09/25/202032.9333.3632.7533.29
09/28/202033.8434.2733.6734.1
09/29/202034.1934.733.8934.65
09/30/202034.6534.8934.0334.29
10/01/202034.5434.713434.21
10/02/202033.3834.2633.2934.02
10/05/202034.3934.634.0934.55
10/06/202034.4934.8934.0434.18
10/07/202034.634.6333.9834.15
10/08/202034.1935.0734.1634.78
10/09/20203535.1834.6234.65
10/12/202034.7835.2134.735.08
10/13/202035.4635.9935.2335.72
10/14/202035.8436.235.635.79
10/15/202035.2235.6634.8835.48
10/16/202035.8836.0735.5235.54
10/19/202035.6635.9235.0735.21
10/20/202035.5335.6635.1435.16
10/21/202035.3235.7435.1335.37
10/22/202035.6735.6734.3334.84
10/23/202034.8234.8834.3734.54
10/26/202034.1234.1932.3932.8
10/27/202032.8332.9232.1632.2
10/28/202031.4331.6330.7330.75
10/29/202030.6430.9230.330.66
10/30/202030.6230.8429.8330.53
11/02/20203131.1330.4330.54
11/03/202030.9431.8530.9131.28
11/04/202031.6531.9431.0731.52
11/05/202032.0232.7331.9132.68
11/06/202032.7932.8732.1232.72
11/09/202033.433.4632.5232.54
11/10/202032.4933.0232.0532.73
11/11/202033.0633.0632.4632.87
11/12/202032.8533.1532.3932.63
11/13/202032.9133.5332.8133.49
11/16/202033.734.233.2434.12
11/17/202033.8634.5533.7234.38
11/18/202034.6834.8434.1734.24
11/19/202034.1734.8133.7934.7
11/20/202034.835.0534.634.62
11/23/202034.7535.3834.7235.15
11/24/202035.4635.7135.1635.63
11/25/202035.3735.4534.0735.13
11/27/202035.1435.5734.9735.37
11/30/202035.5835.6734.4534.97
12/01/202035.3835.8534.9835.72
12/02/202035.7636.0235.2935.72
12/03/202035.8836.2335.5135.92
12/04/202035.9936.6235.7936.52
12/07/202036.5936.835.4435.65
12/08/202035.6236.4335.5336.41
12/09/202036.5436.9735.9736.24
12/10/202035.9436.635.6236.55
12/11/202036.3336.7536.0436.29
12/14/202036.4736.9736.4336.69
12/15/202037.1437.4336.6737.36
12/16/202037.4637.6337.3137.42
12/17/202037.5737.937.5537.85
12/18/202037.9938.1936.6736.94
12/21/202036.6437.1535.9837.01
12/22/202037.3437.4236.7536.84
12/23/202036.9337.4136.6737.18
12/24/202037.3737.4336.8536.98
12/28/202037.2637.3636.6936.9
12/29/202036.9537.3536.1436.22
12/30/202036.3137.0136.2336.73
12/31/202036.8337.1736.4637.13