DELL: Dell Technologies Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 54.1042

CLOSE 54.2272

Low

LOW 35.96

High

HIGH 77.45

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	40.56	40.98	39.97	40.9
01/04/2023	41.39	41.6	40.58	40.94
01/05/2023	40.75	41.1	40.28	40.87
01/06/2023	41.17	42.59	40.82	42.42
01/09/2023	42.7	43.1	42.19	42.28
01/10/2023	42.08	42.63	41.82	42.49
01/11/2023	42.08	42.2	39.68	40.77
01/12/2023	40.52	40.71	39.78	39.93
01/13/2023	39.36	40.21	38.99	40.18
01/17/2023	40.13	40.19	39.45	40.03
01/18/2023	40.27	40.5	39.69	40.02
01/19/2023	39.42	39.86	39.03	39.46
01/20/2023	39.85	40.29	39.4	40.26
01/23/2023	40.76	41.62	40.59	41.04
01/24/2023	40.2	41.07	40.11	40.59
01/25/2023	40	40.78	39.78	40.52
01/26/2023	40.95	41.05	40.22	40.99
01/27/2023	40.7	41.17	40.3	40.31
01/30/2023	39.96	40.41	39.84	40.01
01/31/2023	39.95	40.62	39.5	40.62
02/01/2023	40.5	41.44	40.34	41.23
02/02/2023	41.5	43.08	41.49	42.42
02/03/2023	41.96	42.78	41.7	42.24
02/06/2023	42.18	42.18	40.31	40.96
02/07/2023	40.86	42.2	40.8	41.99
02/08/2023	41.68	42.24	41.57	41.84
02/09/2023	42.6	42.97	41.92	42.04
02/10/2023	41.88	43.25	41.72	42.72
02/13/2023	42.81	43.82	42.64	43.4
02/14/2023	43.25	43.8	42.93	43.03
02/15/2023	42.55	43.05	42.47	42.8
02/16/2023	42.47	43.72	42.34	42.72
02/17/2023	42.59	42.97	42.32	42.48
02/21/2023	41.91	42.44	41.69	41.89
02/22/2023	42.06	42.26	41.6	41.81
02/23/2023	42.2	42.43	41.44	42.03
02/24/2023	41.32	41.8	41.11	41.61
02/27/2023	42.13	42.19	40.87	41
02/28/2023	40.86	41.68	40.51	40.64
03/01/2023	40.84	40.95	39.97	40.44
03/02/2023	40.2	40.25	38.9	40.17
03/03/2023	39.06	40.99	38.82	39.79
03/06/2023	40.26	40.31	39.07	39.07
03/07/2023	39.12	39.53	37.99	38
03/08/2023	38.2	38.8	38.03	38.77
03/09/2023	38.58	38.92	37.72	37.8
03/10/2023	37.67	37.74	36.28	36.72
03/13/2023	36.17	36.82	35.96	36.57
03/14/2023	37.49	38.3	37.16	37.55
03/15/2023	36.92	38.13	36.85	37.51
03/16/2023	36.52	38.11	36.45	38.05
03/17/2023	37.86	38.19	36.88	37.22
03/20/2023	37.59	38.84	37.49	38.55
03/21/2023	39	39.35	38.74	39.15
03/22/2023	39.22	39.48	38.05	38.08
03/23/2023	38.32	38.61	37.38	37.82
03/24/2023	37.63	37.68	36.81	37.38
03/27/2023	37.79	38.16	37.63	37.99
03/28/2023	37.88	38.32	37.56	38.31
03/29/2023	38.9	39.24	38.64	39.12
03/30/2023	39.47	39.95	39.44	39.86
03/31/2023	39.94	40.39	39.94	40.21
04/03/2023	40.14	41.15	40.06	40.97
04/04/2023	41.24	41.35	40.49	40.87
04/05/2023	40.73	41.13	40.34	40.8
04/06/2023	40.59	40.79	40.23	40.23
04/10/2023	39.9	41.44	39.9	41.43
04/11/2023	41.42	41.95	41.4	41.6
04/12/2023	41.8	41.99	41.15	41.87
04/13/2023	41.96	42.77	41.76	42.65
04/14/2023	42.74	43.73	42.69	43.28
04/17/2023	42.75	44	42.71	43.93
04/18/2023	44.24	45.65	44.2	45.5
04/19/2023	44.47	45.31	43.82	43.83
04/20/2023	43.41	43.57	42.75	42.92
04/21/2023	42.73	43.14	42.52	43.11
04/24/2023	42.7	42.87	42.37	42.68
04/25/2023	42.6	42.67	41.7	41.71
04/26/2023	41.75	42.19	41.47	41.67
04/27/2023	41.83	42.81	41.79	42.8
04/28/2023	42.9	43.64	42.82	43.49
05/01/2023	43.49	44.11	43.39	43.82
05/02/2023	45.01	45.65	43.88	44.76
05/03/2023	45.05	45.75	44.8	45.16
05/04/2023	45.03	45.15	44.09	44.18
05/05/2023	44.74	45.8	44.61	45.39
05/08/2023	45.52	46.19	45.17	46.02
05/09/2023	46.09	46.22	45.27	45.98
05/10/2023	46.42	46.56	45.45	45.83
05/11/2023	45.62	45.71	44.48	44.7
05/12/2023	44.72	44.8	44.19	44.76
05/15/2023	44.8	45	44.45	44.93
05/16/2023	44.84	46.13	44.68	45.38
05/17/2023	45.8	46.17	45.24	45.85
05/18/2023	45.77	47.31	45.65	47.12
05/19/2023	47.36	48.19	47.36	47.75
05/22/2023	46.75	47.94	46.37	47.54
05/23/2023	47.34	47.6	46.34	46.35
05/24/2023	46.06	46.06	45.25	45.91
05/25/2023	46.8	48.32	46.56	48.08
05/26/2023	48.15	48.55	47.48	48.51
05/30/2023	48.79	49.1	47.17	47.32
05/31/2023	45.98	46.17	44.45	44.81
06/01/2023	45.01	47.5	44.71	45.46
06/02/2023	45.5	47.84	45.37	47.27
06/05/2023	47.26	47.58	45.3	45.48
06/06/2023	45.38	47.08	45.16	46.85
06/07/2023	46.86	47.78	46.77	47.66
06/08/2023	47.99	48.1	47.2	47.89
06/09/2023	48.09	48.67	47.59	47.61
06/12/2023	47.72	48.12	47.62	48.07
06/13/2023	48.28	48.82	48.25	48.8
06/14/2023	48.63	49.69	48.63	49.38
06/15/2023	49.35	50.46	49.18	50.2
06/16/2023	50.2	50.3	49.53	49.67
06/20/2023	49.51	49.58	48.74	49.33
06/21/2023	49.88	50.59	49.41	50.06
06/22/2023	49.84	51.44	49.76	51.28
06/23/2023	50.59	51.66	50.51	50.87
06/26/2023	51.12	51.58	50.72	51.32
06/27/2023	51.32	51.57	50.85	51.39
06/28/2023	51.03	51.92	50.91	51.77
06/29/2023	52	53.15	51.8	53.1
06/30/2023	53.94	54.61	53.76	54.11
07/03/2023	54	54.78	53.74	54.61
07/05/2023	54.08	54.68	53.86	54.21
07/06/2023	53.65	54.33	53.34	53.8
07/07/2023	53.92	54.52	53.47	53.53
07/10/2023	53.27	54.88	53.22	54.87
07/11/2023	55	55.86	54.88	55.74
07/12/2023	55.5	55.69	54.15	54.17
07/13/2023	54.56	55.66	54.22	55.64
07/14/2023	55.58	56.1	54.84	55.42
07/17/2023	55.58	55.66	54.69	54.7
07/18/2023	54.98	55.05	53.12	53.83
07/19/2023	53.97	54.52	53.95	54.3
07/20/2023	53.85	54.23	53.24	53.6
07/21/2023	53.44	54.28	53.43	53.56
07/24/2023	53.77	54.23	53.58	53.73
07/25/2023	54	54.66	54	54.37
07/26/2023	54.24	54.55	53.76	53.92
07/27/2023	54.43	54.78	53.59	53.71
07/28/2023	54.14	54.42	52.53	52.61
07/31/2023	52.54	53.16	52.36	52.92
08/01/2023	52.78	53.68	52.78	53.37
08/02/2023	53.05	53.26	52.47	52.95
08/03/2023	52.5	53.96	52.05	53.51
08/04/2023	53.59	54.56	53.06	53.24
08/07/2023	53.53	54.64	53.53	54.57
08/08/2023	55.04	58.72	54.82	57.58
08/09/2023	57.47	57.87	56.55	56.57
08/10/2023	57.19	57.38	55.42	56
08/11/2023	56.07	57.58	55.75	56.84
08/14/2023	56.52	56.96	56.29	56.76
08/15/2023	56.56	56.69	55.69	55.73
08/16/2023	55.68	56.31	55.16	55.22
08/17/2023	55.3	55.83	54.63	54.86
08/18/2023	54.51	55.35	54.33	54.93
08/21/2023	55.08	56.45	55.08	56.05
08/22/2023	56.43	56.56	55.55	55.8
08/23/2023	56.22	56.92	55.71	56.83
08/24/2023	57.44	57.66	56.22	56.71
08/25/2023	56.78	56.88	55.62	56.21
08/28/2023	56.36	57.5	56.07	57.19
08/29/2023	57.18	57.28	56.32	56.5
08/30/2023	54.68	55.95	53.62	55.69
08/31/2023	55.99	56.8	55.56	56.24
09/01/2023	64.09	70.28	63.86	68.19
09/05/2023	68.05	69.83	67.54	68.1
09/06/2023	68	70.48	67.83	70.47
09/07/2023	69.47	70.62	68.57	68.98
09/08/2023	69.37	70.89	69.09	70.5
09/11/2023	71.12	72.82	70.56	72.16
09/12/2023	71.65	72.27	70.59	70.73
09/13/2023	70.92	71.2	69.76	70.45
09/14/2023	70.47	71.16	70.12	71.16
09/15/2023	70.9	71.09	68.65	69.29
09/18/2023	69.01	69.45	68.4	69.15
09/19/2023	69.81	70.41	69.28	69.9
09/20/2023	69.91	70.45	68.87	68.94
09/21/2023	68.26	69.2	68.04	68.44
09/22/2023	68.73	70.59	68.62	70.05
09/25/2023	70.19	70.98	69.4	70.03
09/26/2023	69.8	70.04	68.93	68.93
09/27/2023	69.8	69.98	67.23	67.95
09/28/2023	68.21	69.27	68.06	68.5
09/29/2023	69.1	69.6	68.55	68.9
10/02/2023	68.61	69.33	67.34	67.7
10/03/2023	68.74	68.94	66.82	67.24
10/04/2023	67.31	67.87	66.46	67.2
10/05/2023	66.29	67.06	64.32	66.19
10/06/2023	66.72	67.07	65.89	66.41
10/09/2023	66.24	67.46	66	67.18
10/10/2023	67.34	68.55	67.34	67.98
10/11/2023	68.24	70.35	68.08	70.34
10/12/2023	70.03	70.77	68.65	69.05
10/13/2023	69.42	70.64	67.76	68.04
10/16/2023	67.88	68.61	67.26	67.76
10/17/2023	67.26	68.65	66.7	67.9
10/18/2023	67.25	68.33	66.87	66.89
10/19/2023	67.24	68.68	66.79	67.03
10/20/2023	66.82	67.25	65.35	65.91
10/23/2023	65.45	66.27	64.69	65.54
10/24/2023	66.39	67.16	66.02	66.95
10/25/2023	66.83	67.54	66.08	66.34
10/26/2023	66.14	66.6	63.9	64.51
10/27/2023	65	66.16	65	65.96
10/30/2023	65.95	66.79	65.84	66.43
10/31/2023	66.03	66.96	65.73	66.91
11/01/2023	67.29	68.74	66.75	68.67
11/02/2023	69.38	69.93	68.31	68.65
11/03/2023	68.99	70.06	68.64	69.51
11/06/2023	69.76	72.3	69.76	71.97
11/07/2023	71.6	72.31	71.15	71.61
11/08/2023	71.66	72.5	71.03	72.48
11/09/2023	72.63	73.27	71.66	72.24
11/10/2023	72.71	73.79	72.41	73.5
11/13/2023	72.85	74.05	72.35	73.77
11/14/2023	74.44	74.46	73.33	73.89
11/15/2023	73.02	74.12	72.51	72.94
11/16/2023	72.8	73.08	71.81	72.54
11/17/2023	72.8	74.01	72.61	73.6
11/20/2023	73.89	74.02	73.11	73.36
11/21/2023	73.83	74.05	72.91	73.62
11/22/2023	74.25	75.38	74.01	74.68
11/24/2023	74.63	75.05	74.17	74.41
11/27/2023	74.32	75.13	73.34	74.46
11/28/2023	74	74.91	73.85	74.03
11/29/2023	74.45	76.09	74.42	75.06
11/30/2023	75.11	75.98	74.64	75.87
12/01/2023	71.86	73.06	68.5	71.93
12/04/2023	70.87	71.06	68.67	69.32
12/05/2023	69.21	70.32	69.11	69.29
12/06/2023	69.48	69.82	67.51	67.63
12/07/2023	67.57	68.81	67.57	68.59
12/08/2023	68.43	69.31	68.43	68.7
12/11/2023	68.59	69.76	68.49	69.24
12/12/2023	69.1	70.31	68.94	69.99
12/13/2023	69.99	70.48	69.27	69.87
12/14/2023	71	72.46	70.89	72.43
12/15/2023	72.02	72.99	71.39	71.62
12/18/2023	71.62	73.68	71.05	73.37
12/19/2023	73.7	74.01	72.86	73.53
12/20/2023	73.54	74.28	72.31	72.42
12/21/2023	73.39	75.4	73.39	75.32
12/22/2023	75.68	76.15	75.05	75.71
12/26/2023	75.99	77.3	75.87	77
12/27/2023	77.02	77.45	76.92	77.26
12/28/2023	77	77.18	76.65	76.68
12/29/2023	76.82	76.93	76.2	76.5

Menu

Create your free account now!

DELL: Dell Technologies Inc. Historical Data

2023 Historical Chart

Average

Low

High