Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dell Technologies Inc (NY: DELL )

117.50 -0.27 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 143.30 144.30 130.56 139.08 67,425,952 -30.25(-17.87%)
May 30, 2024 178.18 178.22 164.54 169.33 44,265,760 -9.26(-5.18%)
May 29, 2024 164.99 179.08 163.73 178.59 23,252,222 +13.09(+7.91%)
May 28, 2024 167.85 169.10 160.45 165.51 18,740,900 +5.88(+3.68%)
May 24, 2024 155.48 166.19 154.08 159.63 17,624,734 +6.59(+4.30%)
May 23, 2024 158.44 162.15 149.61 153.04 16,882,606 +5.77(+3.92%)
May 22, 2024 147.40 148.47 145.36 147.27 4,694,076 +0.54(+0.37%)
May 21, 2024 144.55 149.38 143.50 146.73 6,681,434 +1.78(+1.23%)
May 20, 2024 150.38 154.06 144.52 144.95 10,610,180 -4.06(-2.72%)
May 17, 2024 148.12 149.76 145.38 149.00 9,927,814 +3.21(+2.20%)
May 16, 2024 149.98 150.32 143.00 145.79 9,439,719 -2.85(-1.92%)
May 15, 2024 139.42 149.76 138.18 148.64 17,028,084 +14.99(+11.21%)
May 14, 2024 129.04 134.22 128.16 133.66 4,188,758 +3.10(+2.37%)
May 13, 2024 132.84 134.43 130.23 130.56 4,118,947 -1.75(-1.33%)
May 10, 2024 133.47 134.13 130.97 132.31 4,552,697 +1.09(+0.83%)
May 09, 2024 130.72 131.96 128.82 131.22 6,724,150 +0.07(+0.05%)
May 08, 2024 126.72 131.42 125.56 131.16 4,935,949 +4.05(+3.18%)
May 07, 2024 127.78 129.25 125.81 127.11 3,256,406 -1.77(-1.38%)
May 06, 2024 124.57 128.94 123.82 128.88 5,041,396 +4.22(+3.38%)
May 03, 2024 125.06 127.15 124.28 124.67 3,956,447 +1.71(+1.39%)
May 02, 2024 121.22 123.48 117.95 122.96 4,873,490 +4.59(+3.88%)
May 01, 2024 122.48 123.73 117.02 118.37 7,226,648 -5.84(-4.70%)
Apr 30, 2024 125.81 126.55 123.41 124.21 5,069,082 -3.05(-2.40%)
Apr 29, 2024 124.77 127.29 122.84 127.26 5,020,367 +2.63(+2.11%)
Apr 26, 2024 125.19 126.11 122.61 124.63 5,531,329 +0.15(+0.12%)
Apr 25, 2024 117.92 124.85 116.60 124.48 6,842,114 +4.69(+3.92%)
Apr 24, 2024 125.57 125.57 118.90 119.78 5,833,057 -0.43(-0.36%)
Apr 23, 2024 115.98 120.66 115.30 120.21 5,100,564 +5.07(+4.41%)
Apr 22, 2024 114.60 117.93 113.86 115.14 5,424,242 +1.11(+0.98%)
Apr 19, 2024 115.51 118.31 113.46 114.03 9,657,786 -3.48(-2.96%)
Apr 18, 2024 118.73 118.78 114.67 117.50 5,089,745 -1.24(-1.05%)
Apr 17, 2024 121.72 122.77 117.44 118.75 5,381,812 -1.45(-1.21%)
Apr 16, 2024 115.81 120.85 114.83 120.19 7,647,934 +3.25(+2.78%)
Apr 15, 2024 118.13 121.60 116.41 116.95 6,811,842 +0.05(+0.04%)
Apr 12, 2024 120.60 121.45 116.75 116.90 7,557,062 -6.23(-5.06%)
Apr 11, 2024 122.71 124.86 122.24 123.13 5,092,411 +0.67(+0.54%)
Apr 10, 2024 120.30 125.15 120.21 122.47 5,986,928 -0.36(-0.29%)
Apr 09, 2024 125.50 125.82 119.57 122.83 10,063,611 -3.39(-2.69%)
Apr 08, 2024 131.98 132.46 124.64 126.22 12,032,237 -5.53(-4.20%)
Apr 05, 2024 127.06 131.95 122.61 131.75 10,893,219 +5.52(+4.37%)
Apr 04, 2024 128.90 135.16 125.75 126.23 19,627,514 -1.41(-1.10%)
Apr 03, 2024 116.93 128.81 116.80 127.64 19,521,980 +10.07(+8.56%)
Apr 02, 2024 116.53 117.92 114.47 117.57 5,543,241 -1.19(-1.00%)
Apr 01, 2024 113.41 118.83 113.41 118.77 8,117,661 +5.49(+4.85%)
Mar 28, 2024 111.43 113.00 113.00 113.28 4,183,968 +2.41(+2.18%)
Mar 27, 2024 113.18 114.39 110.12 110.86 4,405,141 -2.95(-2.59%)
Mar 26, 2024 112.52 116.00 112.42 113.81 7,440,774 +1.64(+1.46%)
Mar 25, 2024 110.46 113.97 109.50 112.17 6,194,351 +0.75(+0.68%)
Mar 22, 2024 112.07 112.97 110.97 111.42 4,746,169 -1.79(-1.58%)
Mar 21, 2024 112.35 114.92 111.43 113.21 11,761,609 +2.95(+2.67%)
Mar 20, 2024 107.12 110.52 105.28 110.26 9,660,498 +3.52(+3.30%)
Mar 19, 2024 106.24 108.08 104.28 106.73 8,024,791 +0.88(+0.83%)
Mar 18, 2024 106.21 107.08 103.89 105.85 7,450,193 -0.37(-0.35%)
Mar 15, 2024 106.26 108.18 104.87 106.22 9,227,196 +0.55(+0.52%)
Mar 14, 2024 109.89 110.59 104.23 105.67 8,128,272 -3.52(-3.23%)
Mar 13, 2024 112.67 113.49 108.53 109.19 7,204,993 -3.52(-3.13%)
Mar 12, 2024 116.44 117.42 112.57 112.72 6,609,552 -2.29(-1.99%)
Mar 11, 2024 114.64 115.98 112.80 115.01 5,975,676 -0.39(-0.34%)
Mar 08, 2024 119.41 119.89 114.10 115.40 11,096,439 -4.22(-3.53%)
Mar 07, 2024 119.12 121.13 118.44 119.62 9,700,869 +1.98(+1.69%)
Mar 06, 2024 118.57 119.68 116.10 117.63 10,641,576 +0.74(+0.64%)
Mar 05, 2024 119.87 120.63 113.06 116.89 15,269,065 -4.00(-3.31%)
Mar 04, 2024 123.04 128.11 119.92 120.89 23,990,930 -2.79(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.