Home > Quotes > DELL > Historical Prices
DELL

Dell Inc. Historical Stock Prices

$13.39
*  
0.02
  negative  
0.15%
Get DELL Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DELL After Hours
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.40  13.43  13.38  13.39 12,034,922
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
02/22/2013 13.84 14.095 13.8 13.92 20,966,770
02/21/2013 13.77 13.85 13.75 13.82 18,326,970
02/20/2013 13.77 13.89 13.75 13.83 27,589,320
02/19/2013 13.78 13.84 13.65 13.805 24,234,320
02/15/2013 13.7 13.83 13.68 13.81 20,541,420
02/14/2013 13.81 13.855 13.66 13.71 27,571,840
02/13/2013 13.77 13.97 13.73 13.77 36,862,410
02/12/2013 13.77 13.84 13.67 13.79 33,465,930
02/11/2013 13.6 13.71 13.51 13.7 39,487,050
02/08/2013 13.51 13.67 13.45 13.63 56,954,060
02/07/2013 13.49 13.55 13.44 13.53 56,039,210
02/06/2013 13.41 13.56 13.39 13.52 77,649,040
02/05/2013 13.36 13.47 13.33 13.42 286,657,900
02/04/2013 13.59 13.59 13.04 13.27 43,644,380
02/01/2013 14.02 14.17 13.5 13.63 57,429,900
01/31/2013 13.34 13.44 13.2 13.24 20,667,010
01/30/2013 13.2 13.395 13.16 13.37 27,440,050
01/29/2013 13.02 13.48 12.8 13.247 78,487,830
01/28/2013 13.1 13.15 13 13.04 23,536,560
01/25/2013 13.11 13.29 13.05 13.16 34,914,600
01/24/2013 13.1 13.165 12.934 13 27,358,510
01/23/2013 13.19 13.2 13 13.08 27,392,880
01/22/2013 12.86 13.6 12.83 13.12 64,874,950
01/18/2013 12.85 12.985 12.75 12.84 52,174,250
01/17/2013 12.65 12.93 12.65 12.82 44,187,650
01/16/2013 12.72 12.799 12.5 12.61 75,997,370
01/15/2013 12.72 13.24 12.42 13.17 154,475,900
01/14/2013 10.89 12.83 10.77 12.29 114,934,700
01/11/2013 11 11.02 10.76 10.88 18,163,970
01/10/2013 11.05 11.15 10.85 11.04 19,980,650
01/09/2013 10.9 10.99 10.8 10.93 16,087,480
01/08/2013 11.07 11.09 10.71 10.77 17,502,700
01/07/2013 10.91 11.09 10.84 11.06 25,787,430
01/04/2013 10.93 11.07 10.81 10.97 18,705,550
01/03/2013 10.62 11.33 10.59 10.94 38,130,550
01/02/2013 10.32 10.7 10.3 10.675 26,421,700
12/31/2012 9.93 10.23 9.9 10.14 22,118,660
12/28/2012 10.06 10.125 9.95 9.97 14,385,970
12/27/2012 10.29 10.3 10.1 10.19 13,327,710
12/26/2012 10.29 10.43 10.25 10.28 9,300,058
12/24/2012 10.4 10.47 10.2 10.24 5,948,668
12/21/2012 10.35 10.43 10.19 10.43 22,981,090
12/20/2012 10.49 10.55 10.41 10.4999 11,978,960
12/19/2012 10.56 10.57 10.47 10.49 11,885,860
12/18/2012 10.3 10.62 10.29 10.56 19,558,870
12/17/2012 10.45 10.48 10.18 10.255 20,386,590
12/14/2012 10.48 10.55 10.32 10.43 18,730,860
12/13/2012 10.59 10.75 10.43 10.53 16,852,810
12/12/2012 10.75 10.7562 10.52 10.57 15,855,620
12/11/2012 10.69 10.845 10.55 10.6696 24,900,220
12/10/2012 10.46 10.725 10.42 10.63 20,716,190
12/07/2012 10.54 10.6 10.345 10.455 16,828,830
12/06/2012 10.35 10.55 10.29 10.49 25,550,290
12/05/2012 10.31 10.58 10.28 10.37 31,592,280
12/04/2012 10.18 10.37 10.12 10.31 39,869,490
12/03/2012 10.39 10.49 10.01 10.06 61,537,420
11/30/2012 9.78 9.8 9.59 9.64 23,978,630
11/29/2012 9.75 9.88 9.66 9.72 20,054,930
11/28/2012 9.73 9.73 9.49 9.71 23,050,550
11/27/2012 9.85 9.97 9.75 9.77 20,210,560
11/26/2012 9.49 9.97 9.39 9.945 26,126,480
11/23/2012 9.14 9.58 9.1032 9.55 14,894,040
11/21/2012 9 9.09 8.92 9.06 25,366,980
11/20/2012 9.03 9.11 8.88 8.985 17,871,190
11/19/2012 8.95 9.15 8.79 9.13 29,799,060
11/16/2012 9.33 9.35 8.69 8.859 71,420,120
11/15/2012 9.59 9.7 9.4 9.56 35,548,880
11/14/2012 9.42 9.7 9.41 9.58 39,370,620
11/13/2012 9.27 9.48 9.21 9.4 34,675,820
11/12/2012 9.42 9.45 9.155 9.345 19,530,170
11/09/2012 9.41 9.55 9.35 9.41 24,418,280
11/08/2012 9.19 9.51 9.15 9.45 31,441,520
11/07/2012 9.47 9.47 9.15 9.18 20,807,460
11/06/2012 9.37 9.61 9.34 9.53 17,591,350
11/05/2012 9.12 9.38 9.12 9.35 12,741,100
11/02/2012 9.33 9.36 9.11 9.15 17,225,070
11/01/2012 9.26 9.38 9.22 9.325 15,544,230
10/31/2012 9.24 9.32 9.18 9.24 15,135,580
10/26/2012 9.25 9.335 9.19 9.24 9,999,999
10/25/2012 9.31 9.34 9.215 9.24 21,321,250
10/24/2012 9.38 9.42 9.25 9.25 11,790,290
10/23/2012 9.48 9.5 9.31 9.35 16,308,450
10/22/2012 9.58 9.72 9.46 9.59 13,428,400
10/19/2012 9.82 9.85 9.55 9.55 19,705,580
10/18/2012 9.86 9.87 9.73 9.8 14,336,620
10/17/2012 9.83 9.87 9.66 9.845 15,599,450
10/16/2012 9.77 9.91 9.68 9.8976 14,430,280
10/15/2012 9.68 9.83 9.595 9.76 14,080,330
10/12/2012 9.41 9.74 9.33 9.69 23,876,340
10/11/2012 9.5 9.59 9.33 9.35 19,654,010
10/10/2012 9.56 9.62 9.34 9.43 17,368,560
10/09/2012 9.74 9.79 9.5 9.56 24,501,510
10/08/2012 9.65 9.84 9.58 9.8 21,406,930
10/05/2012 9.51 9.72 9.51 9.66 20,932,780
10/04/2012 9.46 9.58 9.35 9.465 22,063,360
10/03/2012 9.87 9.91 9.38 9.43 34,231,420
10/02/2012 9.81 9.93 9.8 9.9 15,237,820
10/01/2012 9.87 10.04 9.72 9.795 21,640,400
09/28/2012 10 10.04 9.83 9.855 15,806,990
09/27/2012 9.97 10.09 9.85 10.04 20,611,220
09/26/2012 9.97 10.05 9.78 10.005 22,001,330
09/25/2012 10.2 10.28 9.94 9.98 20,222,860
09/24/2012 10.34 10.36 10.13 10.16 23,642,290
09/21/2012 10.52 10.56 10.35 10.365 23,303,170
09/20/2012 10.42 10.51 10.3 10.5 13,536,970
09/19/2012 10.6 10.61 10.42 10.438 21,750,830
09/18/2012 10.63 10.68 10.55 10.565 13,802,830
09/17/2012 10.81 10.82 10.65 10.7 12,149,610
09/14/2012 10.62 10.87 10.61 10.83 23,491,460
09/13/2012 10.61 10.66 10.49 10.63 16,905,340
09/12/2012 10.7 10.7 10.5591 10.64 20,091,360
09/11/2012 10.64 10.7 10.58 10.64 17,941,780
09/10/2012 10.66 10.7 10.595 10.614 22,367,630
09/07/2012 10.54 10.67 10.54 10.64 16,938,170
09/06/2012 10.61 10.7 10.5 10.52 25,483,310
09/05/2012 10.52 10.67 10.48 10.52 15,203,450
09/04/2012 10.56 10.635 10.48 10.56 14,307,540
08/31/2012 10.76 10.82 10.57 10.59 14,704,350
08/30/2012 10.85 10.86 10.67 10.68 14,840,370
08/29/2012 10.95 10.97 10.87 10.88 19,638,890
08/28/2012 11.09 11.19 10.88 10.911 27,245,100
08/27/2012 11.28 11.305 11.1 11.12 17,062,950
08/24/2012 11.22 11.33 11.16 11.26 18,183,930
08/23/2012 11.55 11.55 11.22 11.24 29,737,640
08/22/2012 11.63 11.9 11.41 11.68 65,886,620
08/21/2012 12.6599 12.7688 12.26 12.34 28,797,630
08/20/2012 12.2 12.62 12.2 12.56 22,612,280
08/17/2012 12.22 12.26 12.09 12.22 13,928,130
08/16/2012 12.2 12.3 12.1 12.23 14,319,730
08/15/2012 12.13 12.25 12.05 12.21 10,221,290
08/14/2012 12.41 12.42 12.14 12.19 17,537,050
08/13/2012 12.39 12.44 12.2 12.33 11,445,090
08/10/2012 12.3 12.42 12.22 12.41 11,825,900
08/09/2012 12.31 12.43 12.23 12.39 13,185,530
08/08/2012 12.25 12.32 12 12.3 15,401,570
08/07/2012 11.81 12.22 11.8 12.15 17,147,700
08/06/2012 11.72 11.86 11.68 11.8 18,103,900
08/03/2012 11.62 11.89 11.6 11.7 16,854,260
08/02/2012 11.66 11.76 11.39 11.47 17,004,090
08/01/2012 11.92 11.95 11.75 11.79 10,654,020
07/31/2012 11.85 12.02 11.84 11.88 11,909,290
07/30/2012 12.03 12.05 11.81 11.85 14,071,760
07/27/2012 11.96 12.12 11.875 12.025 17,802,200
07/26/2012 11.69 11.91 11.66 11.83 21,524,020
07/25/2012 11.57 11.73 11.43 11.49 23,542,240
07/24/2012 11.85 11.89 11.47 11.565 21,401,220
07/23/2012 11.78 11.87 11.52 11.8 24,635,700
07/20/2012 12.22 12.28 12 12.005 14,003,470
07/19/2012 12.15 12.3 12.105 12.23 13,252,220
07/18/2012 12.07 12.29 12.02 12.07 25,953,260
07/17/2012 12.24 12.3 12.02 12.12 19,458,990
07/16/2012 12.27 12.42 12.17 12.19 12,667,930
07/13/2012 12.11 12.36 12.07 12.32 12,399,220
07/12/2012 12.16 12.22 12 12.13 12,313,140
07/11/2012 12.32 12.41 12.16 12.28 18,564,100
07/10/2012 12.27 12.49 12.15 12.3 20,876,720
07/09/2012 12.51 12.6 12.16 12.27 17,260,400
07/06/2012 12.58 12.63 12.35 12.56 15,414,620
07/05/2012 12.67 12.73 12.55 12.63 11,150,230
07/03/2012 12.42 12.69 12.35 12.68 10,701,630
07/02/2012 12.54 12.6 12.31 12.385 13,073,180
06/29/2012 12.16 12.6 12.15 12.51 20,735,330
06/28/2012 12.18 12.19 11.76 11.95 21,747,400
06/27/2012 11.96 12.36 11.95 12.33 23,345,900
06/26/2012 11.97 12.06 11.75 11.925 22,628,970
06/25/2012 12.09 12.1 11.85 11.945 21,144,170
06/22/2012 12.01 12.23 12.01 12.2 36,291,010
06/21/2012 12.27 12.3 11.96 12 21,903,640
06/20/2012 12.2 12.31 12.12 12.3 21,402,130
06/19/2012 12.43 12.44 12.04 12.18 34,712,520
06/18/2012 12.25 12.45 12.16 12.42 15,740,520
06/15/2012 12.35 12.41 12.18 12.3 25,096,650
06/14/2012 12.3 12.39 12.2 12.34 19,283,400
06/13/2012 12.35 12.59 12.21 12.275 42,140,070
06/12/2012 11.91 12.01 11.68 11.97 17,551,230
06/11/2012 12.15 12.2 11.82 11.86 16,930,080
06/08/2012 12.13 12.225 12.02 12.12 18,155,580
06/07/2012 12.32 12.41 12.12 12.13 20,073,640
06/06/2012 12.2 12.28 12.09 12.215 20,778,980
06/05/2012 11.95 12.24 11.95 12.16 15,618,920
06/04/2012 12.11 12.1125 11.8 12 17,015,280
06/01/2012 12.15 12.3 12.045 12.07 19,382,100
05/31/2012 12.53 12.54 12.33 12.33 19,831,680
05/30/2012 12.59 12.7 12.46 12.56 19,787,780
05/29/2012 12.58 12.84 12.58 12.66 24,168,650
05/25/2012 12.43 12.7 12.42 12.46 20,305,790
05/24/2012 12.535 12.63 12.35 12.45 29,701,510
05/23/2012 12.87 13.1 12.31 12.49 109,151,300
05/22/2012 15.01 15.29 14.75 15.08 27,146,630
05/21/2012 14.8 15 14.6 14.97 14,991,180
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.