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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.6662
CLOSE 117.5551

Low

LOW 74.32

High

HIGH 179.7
DATEOPENHIGHLOWCLOSE
01/02/202475.457674.3274.79
01/03/202474.8376.8174.5676.6
01/04/202476.6777.1375.8475.97
01/05/202475.4476.4575.3375.84
01/08/20247879.6777.3679.36
01/09/202479.1779.4577.0677.11
01/10/202477.8378.7677.6878.25
01/11/202478.7779.877.5479.71
01/12/202479.9480.2779.1979.31
01/16/20247979.5778.579.52
01/17/202478.578.876.977.66
01/18/202478.717977.778.41
01/19/202479.1284.7679.1283.19
01/22/202483.7483.798181.14
01/23/20248182.4780.5482.43
01/24/202483.584.928383.71
01/25/202484.585.0483.0183.04
01/26/202482.5184.3882.1284.22
01/29/202484.3884.6783.3583.41
01/30/202485.7286.4584.3284.8
01/31/202483.2883.5981.8282.88
02/01/202483.685.988385.78
02/02/202485.6386.985.2286.32
02/05/202486.5386.8784.7685.71
02/06/202485.7385.9982.1682.68
02/07/202483.4483.8382.7883.74
02/08/202483.6185.1483.5184.8
02/09/202485.2586.6585.0186.2
02/12/202486.586.8985.8386.62
02/13/202484.9985.1983.4583.98
02/14/202485.0686.2384.7286.04
02/15/202485.4885.9182.4282.72
02/16/202483.385.3282.7984.21
02/20/202483.8883.9981.2282.46
02/21/202481.2981.8180.4981.39
02/22/202485.9689.1285.487.79
02/23/202489.0692.688890.35
02/26/202492.6294.9991.892.77
02/27/20249393.4890.7391.56
02/28/202492.194.3791.2793.25
02/29/20249194.89194.66
03/01/2024124.67131.06116.45124.59
03/04/2024123.95129.05120.8121.78
03/05/2024120.75121.52113.89117.75
03/06/2024119.45120.56116.96118.5
03/07/2024120122.02119.31120.5
03/08/2024120.29120.77114.95116.25
03/11/2024115.48116.83113.63115.86
03/12/2024117.3118.29113.4113.55
03/13/2024113.5114.33109.33110
03/14/2024110.7111.41105106.45
03/15/2024107.04108.98105.64107
03/18/2024106.99107.87104.66106.63
03/19/2024107.02108.88105.05107.52
03/20/2024107.91111.33106.06111.07
03/21/2024113.18115.77112.25114.04
03/22/2024112.91113.8111.79112.24
03/25/2024111.27114.81110.31113
03/26/2024113.35116.85113.25114.65
03/27/2024114.01115.23110.93111.68
03/28/2024112.25114.45111.89114.11
04/01/2024114.25119.71114.25119.64
04/02/2024117.39118.79115.31118.44
04/03/2024117.79129.76117.66128.58
04/04/2024129.85136.16126.68127.16
04/05/2024128132.92123.51132.72
04/08/2024132.95133.44125.56127.15
04/09/2024126.43126.75120.45123.73
04/10/2024121.19126.07121.1123.37
04/11/2024123.61125.78123.14124.04
04/12/2024121.49122.35117.61117.76
04/15/2024119122.5117.27117.81
04/16/2024116.66121.74115.68121.08
04/17/2024122.62123.67118.31119.62
04/18/2024119.61119.65115.51118.37
04/19/2024116.36119.18114.3114.87
04/22/2024115118.34114.25115.54
04/23/2024116.38121.08115.7120.63
04/24/2024126.01126.01119.31120.2
04/25/2024118.33125.28117124.91
04/26/2024125.62126.55123.04125.06
04/29/2024125.2127.73123.27127.7
04/30/2024126.25126.99123.84124.64
05/01/2024122.91124.16117.43118.78
05/02/2024121.64123.91118.36123.39
05/03/2024125.49127.59124.71125.1
05/06/2024125129.39124.25129.33
05/07/2024128.22129.7126.25127.55
05/08/2024127.16131.88126131.61
05/09/2024131.17132.42129.27131.68
05/10/2024133.93134.6131.42132.77
05/13/2024133.3134.9130.68131.01
05/14/2024129.49134.69128.6134.12
05/15/2024139.9150.28138.66149.16
05/16/2024150.5150.84143.5146.3
05/17/2024148.63150.28145.88149.52
05/20/2024150.9154.59145.02145.45
05/21/2024145.05149.9144147.24
05/22/2024147.91148.99145.87147.78
05/23/2024158.99162.71150.13153.57
05/24/2024156.02166.77154.61160.18
05/28/2024168.43169.69161.01166.08
05/29/2024165.56179.7164.3179.21
05/30/2024178.8178.84165.11169.92
05/31/2024143.8144.8131.01139.56
06/03/2024140.55140.74128.6132.03
06/04/2024132.2138.98131.88135.76
06/05/2024135.95139.4132.95137.66
06/06/2024136.25136.7132.15133.96
06/07/2024131.5134.06127.59129.97
06/10/2024129135.46128.4132.45
06/11/2024131.5134.85130.02131.64
06/12/2024132.83132.94130.1131.81
06/13/2024131.99136.19131.8135.02
06/14/2024133.37135.53131.29134.98
06/17/2024137.13144.74137.03142.03
06/18/2024143.58154.14143.3149.15
06/20/2024156.63161.52145.02148.52
06/21/2024145.78147.19140.64145.06
06/24/2024143.31143.56137.56137.56
06/25/2024139.32141.75137.61140.35
06/26/2024138.52141.31135.09138.24
06/27/2024137.83141.83137.6139.43
06/28/2024139.53141.77136.21137.91
07/01/2024137.48144.69133.63142.82
07/02/2024140.22143.54139.92143.47
07/03/2024147.69149.47140.59142.67
07/05/2024142.2142.76138.31138.96
07/08/2024140147.12139.2145.97
07/09/2024146.06150.23143.83145.74
07/10/2024146.29147.23141.83145.77
07/11/2024145.56146.45139.42140.72
07/12/2024139.6141.54137.5139.57
07/15/2024140.75141.09136.52137.22
07/16/2024137.64137.73132.39134.26
07/17/2024128.14129.77124.67125.17
07/18/2024126.63126.94122.03125.34
07/19/2024125.41127.88124.27125.79
07/22/2024128.17129.87127.08128.74
07/23/2024126.95128.15125.35125.85
07/24/2024123.53123.53115.89116.12
07/25/2024116116110.33111.43
07/26/2024114.25114.72111.55113.56
07/29/2024114.36115.5110.95111.2
07/30/2024112.31113.25105.77108.61
07/31/2024114.76116.6112.2113.68
08/01/2024112.93115.21107.53108.43
08/02/2024101.7103.899.93102.29
08/05/202490.4899.8990.1398.18
08/06/202498.6699.2793.3494.67
08/07/202490.3793.0386.9387.89
08/08/202489.7791.788.4591.46
08/09/202489.4893.4388.5792.55
08/12/202492.297.991.8495.27
08/13/202497.1101.4996.5799.94
08/14/2024101.06104.37100.31102.95
08/15/2024107.06110.96105.41110.21
08/16/2024108.9112.16108.06111.3
08/19/2024111112.06108.38111.87
08/20/2024111.75112.48109.56110.71
08/21/2024110.85111.9108.86111.7
08/22/2024112.55114.02108.67108.98
08/23/2024110.35112.66110.07112.01
08/26/2024112.01114.15110.35111.67
08/27/2024110.33112.37109.71111.86
08/28/2024110.3112.07108.21111.56
08/29/2024108.28114.44108.1110.74
08/30/2024115.36117.72110.65115.54
09/03/2024114.88116.69109.12110.77
09/04/2024109110.55107.31109.06
09/05/2024107108.3105.13107.16
09/06/2024106.52108.21101.41102
09/09/2024107.35107.65105.1105.89
09/10/2024106.15107.53105.42106.64
09/11/2024107.15108.9105.55108.8
09/12/2024108.7113.23108.6112.15
09/13/2024112.18114.65111.4114.3
09/16/2024112.38115.8112.23115.4
09/17/2024117.71118.31115.04116.82
09/18/2024117.58119.62115.94115.99
09/19/2024120.07120.07117.36117.77
09/20/2024116.5119.05115.08117.5
09/23/2024117.55118.1116.58117.57
09/24/2024118.17118.44116117.31
09/25/2024117.27120.24117.07120.17
09/26/2024122.38127121.39126.49
09/27/2024124124.41120.07120.22
09/30/2024119119.96116.95118.54
10/01/2024117.39117.78112.91113.16
10/02/2024112.97116.56112.12113.46
10/03/2024114.02116.75113.62115.67
10/04/2024117.5120.84117.06120.42
10/07/2024119.68120.85118.18119.09
10/08/2024119.4121.94118.7121.93
10/09/2024121.63123.13120.5122.34
10/10/2024121.46124.86121.2124.8
10/11/2024124128.3123.5127.73
10/14/2024129130.26127.4128.35
10/15/2024128.84131.13125.66125.83
10/16/2024126.89127.51124.8126.73
10/17/2024129.1131.6128129.18
10/18/2024129.2129.58125.2126.46
10/21/2024126.5126.98125.17125.66
10/22/2024124.1124.3119.35120.4
10/23/2024118.97121.56117.82119.49
10/24/2024120.61121.39119.36120.57
10/25/2024121.9124.79121.75122.55
10/28/2024123123.61120.55120.66
10/29/2024120.68122.54120.1121.63
10/30/2024130.99133.97125.44129.4
10/31/2024127127.59122.59123.63
11/01/2024124.63132.62124.3130.87
11/04/2024132.82135.71129.7129.85
11/05/2024131134.28129.75133.46
11/06/2024137.39139.6134.32138.35
11/07/2024138.95139.42136.02137.87
11/08/2024138.22139.15134.08134.23
11/11/2024138.47140.75135138.51
11/12/2024138.75141.33135.94136.47
11/13/2024137.76139.04134.47134.53
11/14/2024135.88136.91133.33134.43
11/15/2024133.29133.87130.75131.64
11/18/2024136.16138134.47136.01
11/19/2024133.85136.24132.24135.9
11/20/2024137.52138.17132.54133.96
11/21/2024136.14140.14134.45138.92
11/22/2024142.5144.5140.5144.21
11/25/2024147.4147.66142.63144.16
11/26/2024144144.43141.21141.74
11/27/2024124.92127.16121.3124.38
11/29/2024125.3128.47124.99127.59
12/02/2024126.19129.65123.28125.84
12/03/2024125.16126.02124.18125.56
12/04/2024125.25127.33123.92126.1
12/05/2024126.56128.68125.04125.07
12/06/2024125.62126.31122.75123.4
12/09/2024122.84124.2121.1123.81
12/10/2024123.15123.24116.55116.79
12/11/2024117.8119.18115.6118.69
12/12/2024117.51120.4117.34119.18
12/13/2024120.38121.27116.52118.45
12/16/2024118.86122.09118.45119.27
12/17/2024118.2120.2117.89118.28
12/18/2024119.53119.99111.93112.67
12/19/2024114.23115.51111.28111.96
12/20/2024110.17116.46110.17115.77
12/23/2024116.52119.14116.26118.82
12/24/2024119119.42118.18118.94
12/26/2024118.42119.88118.23119.28
12/27/2024118.37118.89116.51117.33
12/30/2024115.31115.92112.62114.82
12/31/2024115.33116.09114.16115.24