Home > Quotes > DELL > Historical Prices
DELL

Historical Stock Prices

$13.34
*  
0.01
  negative  
0.07%
Get DELL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 13.37 13.395 13.33 13.34 16,089,310
05/23/2013 13.39 13.42 13.35 13.35 8,923,414
05/22/2013 13.39 13.425 13.37 13.37 12,788,780
05/21/2013 13.4 13.43 13.38 13.39 12,034,920
05/20/2013 13.4 13.435 13.38 13.41 10,819,680
05/17/2013 13.41 13.45 13.385 13.4 16,125,370
05/16/2013 13.44 13.45 13.41 13.43 13,492,240
05/15/2013 13.44 13.49 13.425 13.45 12,359,280
05/14/2013 13.48 13.51 13.4 13.47 33,782,010
05/13/2013 13.44 13.52 13.395 13.52 33,488,440
05/10/2013 13.38 13.51 13.37 13.45 91,706,330
05/09/2013 13.23 13.32 13.19 13.32 13,337,210
05/08/2013 13.28 13.29 13.2 13.23 13,693,920
05/07/2013 13.3 13.33 13.23 13.26 16,469,610
05/06/2013 13.33 13.36 13.27 13.29 8,321,831
05/03/2013 13.32 13.331 13.25 13.31 15,269,940
05/02/2013 13.33 13.385 13.31 13.33 10,591,360
05/01/2013 13.37 13.381 13.31 13.33 14,781,620
04/30/2013 13.36 13.4 13.33 13.4 10,214,470
04/29/2013 13.39 13.4 13.33 13.34 8,566,023
04/26/2013 13.33 13.39 13.33 13.35 14,587,350
04/25/2013 13.3 13.38 13.28 13.34 17,668,080
04/24/2013 13.12 13.31 13.11 13.3 49,634,900
04/23/2013 13.27 13.29 13.07 13.085 51,400,960
04/22/2013 13.4 13.42 13.2 13.24 55,578,980
04/19/2013 13.45 13.513 13.38 13.4 94,263,330
04/18/2013 13.95 14.085 13.94 13.95 14,684,630
04/17/2013 14.02 14.05 13.94 13.97 15,239,130
04/16/2013 14.09 14.14 14.03 14.04 9,526,696
04/15/2013 14.02 14.14 14.01 14.04 10,951,650
04/12/2013 14.09 14.1 13.92 14.09 17,694,460
04/11/2013 14.19 14.19 14.03 14.035 18,196,260
04/10/2013 14.22 14.27 14.2 14.21 17,145,800
04/09/2013 14.2 14.25 14.18 14.19 12,844,530
04/08/2013 14.19 14.22 14.17 14.2 7,931,176
04/05/2013 14.19 14.25 14.16 14.22 18,444,300
04/04/2013 14.23 14.3 14.22 14.26 13,081,460
04/03/2013 14.26 14.3 14.21 14.23 15,708,880
04/02/2013 14.3 14.3125 14.19 14.255 22,094,590
04/01/2013 14.21 14.31 14.19 14.3 16,055,910
03/28/2013 14.3 14.38 14.25 14.33 22,144,800
03/27/2013 14.36 14.43 14.31 14.34 18,949,040
03/26/2013 14.51 14.58 14.413 14.495 22,596,070
03/25/2013 14.59 14.64 14.5 14.51 53,916,480
03/22/2013 14.18 14.19 14.06 14.14 21,502,760
03/21/2013 14.37 14.4 14.07 14.14 37,080,170
03/20/2013 14.33 14.38 14.27 14.33 9,832,238
03/19/2013 14.29 14.35 14.195 14.31 15,795,740
03/18/2013 14.13 14.225 14.08 14.17 17,649,180
03/15/2013 14.19 14.48 14.0901 14.31 39,614,570
03/14/2013 14.285 14.29 14.2 14.26 10,801,730
03/13/2013 14.33 14.38 14.28 14.3 10,874,130
03/12/2013 14.31 14.34 14.215 14.32 15,365,260
03/11/2013 14.28 14.41 14.22 14.37 28,046,030
03/08/2013 14.29 14.34 14.13 14.16 18,427,630
03/07/2013 14.32 14.35 14.17 14.22 32,951,610
03/06/2013 14.02 14.51 13.95 14.32 59,794,840
03/05/2013 14.01 14.1 14 14.07 14,310,650
03/04/2013 13.97 14.03 13.95 14 29,938,210
03/01/2013 13.91 14.01 13.89 14 13,017,230
02/28/2013 13.9 13.97 13.89 13.95 17,857,460
02/27/2013 13.86 13.96 13.84 13.92 16,648,150
02/26/2013 13.85 13.99 13.81 13.88 23,555,440
02/25/2013 13.88 13.9 13.82 13.85 16,037,070
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.