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:

Dell Technologies Inc (NY: DELL )

166.08 +5.90 (+3.68%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 168.43 169.69 161.01 166.08 18,676,120 +5.90(+3.68%)
May 24, 2024 156.02 166.77 154.61 160.18 17,563,812 +6.61(+4.30%)
May 23, 2024 158.99 162.71 150.13 153.57 16,824,250 +5.79(+3.92%)
May 22, 2024 147.91 148.99 145.87 147.78 4,677,851 +0.54(+0.37%)
May 21, 2024 145.05 149.90 144.00 147.24 6,658,339 +1.79(+1.23%)
May 20, 2024 150.90 154.59 145.02 145.45 10,573,505 -4.07(-2.72%)
May 17, 2024 148.63 150.28 145.88 149.52 9,893,498 +3.22(+2.20%)
May 16, 2024 150.50 150.84 143.50 146.30 9,407,090 -2.86(-1.92%)
May 15, 2024 139.90 150.28 138.66 149.16 16,969,224 +15.04(+11.21%)
May 14, 2024 129.49 134.69 128.60 134.12 4,174,280 +3.11(+2.37%)
May 13, 2024 133.30 134.90 130.68 131.01 4,104,710 -1.76(-1.33%)
May 10, 2024 133.93 134.60 131.42 132.77 4,536,960 +1.09(+0.83%)
May 09, 2024 131.17 132.42 129.27 131.68 6,700,908 +0.07(+0.05%)
May 08, 2024 127.16 131.88 126.00 131.61 4,918,828 +4.06(+3.18%)
May 07, 2024 128.22 129.70 126.25 127.55 3,245,150 -1.78(-1.38%)
May 06, 2024 125.00 129.39 124.25 129.33 5,023,970 +4.23(+3.38%)
May 03, 2024 125.49 127.59 124.71 125.10 3,942,772 +1.71(+1.39%)
May 02, 2024 121.64 123.91 118.36 123.39 4,856,645 +4.61(+3.88%)
May 01, 2024 122.91 124.16 117.43 118.78 7,201,669 -5.86(-4.70%)
Apr 30, 2024 126.25 126.99 123.84 124.64 5,051,555 -3.06(-2.40%)
Apr 29, 2024 125.20 127.73 123.27 127.70 5,003,018 +2.64(+2.11%)
Apr 26, 2024 125.62 126.55 123.04 125.06 5,512,210 +0.15(+0.12%)
Apr 25, 2024 118.33 125.28 117.00 124.91 6,818,464 +4.71(+3.92%)
Apr 24, 2024 126.01 126.01 119.31 120.20 5,812,895 -0.43(-0.36%)
Apr 23, 2024 116.38 121.08 115.70 120.63 5,082,934 +5.09(+4.41%)
Apr 22, 2024 115.00 118.34 114.25 115.54 5,405,493 +1.12(+0.97%)
Apr 19, 2024 115.91 118.72 113.86 114.42 9,624,403 -3.49(-2.96%)
Apr 18, 2024 119.15 119.19 115.06 117.91 5,072,152 -1.25(-1.05%)
Apr 17, 2024 122.14 123.19 117.85 119.16 5,363,210 -1.45(-1.21%)
Apr 16, 2024 116.21 121.27 115.23 120.61 7,621,498 +3.26(+2.78%)
Apr 15, 2024 118.54 122.03 116.82 117.35 6,788,296 +0.05(+0.04%)
Apr 12, 2024 121.02 121.88 117.15 117.30 7,530,940 -6.25(-5.06%)
Apr 11, 2024 123.13 125.29 122.66 123.56 5,074,808 +0.67(+0.54%)
Apr 10, 2024 120.72 125.58 120.63 122.89 5,966,234 -0.36(-0.29%)
Apr 09, 2024 125.94 126.26 119.98 123.25 10,028,825 -3.41(-2.69%)
Apr 08, 2024 132.44 132.92 125.07 126.66 11,990,647 -5.55(-4.20%)
Apr 05, 2024 127.50 132.41 123.03 132.21 10,855,566 +5.54(+4.37%)
Apr 04, 2024 129.35 135.63 126.18 126.67 19,559,672 -1.41(-1.10%)
Apr 03, 2024 117.33 129.26 117.20 128.08 19,454,502 +10.10(+8.56%)
Apr 02, 2024 116.94 118.33 114.86 117.98 5,523,955 -1.20(-1.00%)
Apr 01, 2024 113.81 119.25 113.81 119.18 8,089,601 +5.51(+4.85%)
Mar 28, 2024 111.81 113.39 113.39 113.67 4,169,506 +2.42(+2.18%)
Mar 27, 2024 113.57 114.78 110.50 111.25 4,389,914 -2.96(-2.59%)
Mar 26, 2024 112.91 116.40 112.81 114.21 7,415,054 +1.64(+1.46%)
Mar 25, 2024 110.84 114.36 109.89 112.56 6,172,939 +0.76(+0.68%)
Mar 22, 2024 112.46 113.36 111.36 111.81 4,729,764 -1.79(-1.58%)
Mar 21, 2024 112.74 115.32 111.81 113.60 11,720,954 +2.96(+2.67%)
Mar 20, 2024 107.49 110.90 105.65 110.64 9,627,106 +3.54(+3.30%)
Mar 19, 2024 106.61 108.46 104.64 107.10 7,997,053 +0.89(+0.83%)
Mar 18, 2024 106.58 107.45 104.25 106.22 7,424,441 -0.37(-0.35%)
Mar 15, 2024 106.62 108.56 105.23 106.58 9,195,301 +0.55(+0.52%)
Mar 14, 2024 110.27 110.98 104.59 106.04 8,100,176 -3.54(-3.23%)
Mar 13, 2024 113.06 113.89 108.92 109.57 7,180,088 -3.54(-3.13%)
Mar 12, 2024 116.85 117.83 112.96 113.11 6,586,705 -2.30(-1.99%)
Mar 11, 2024 115.03 116.38 113.19 115.41 5,955,020 -0.39(-0.34%)
Mar 08, 2024 119.82 120.30 114.50 115.80 11,058,083 -4.23(-3.53%)
Mar 07, 2024 119.53 121.55 118.85 120.03 9,667,338 +1.99(+1.69%)
Mar 06, 2024 118.98 120.09 116.51 118.04 10,604,792 +0.75(+0.64%)
Mar 05, 2024 120.28 121.05 113.45 117.29 15,216,286 -4.01(-3.31%)
Mar 04, 2024 123.47 128.55 120.33 121.31 23,908,004 -2.80(-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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.