Quantcast

Dell Technologies Inc. Class C Common Stock Historical Stock Prices

DELL 
$46.13
*  
2.91
5.93%
Get DELL Alerts
*Delayed - data as of Aug. 23, 2019 12:35 ET  -  Find a broker to begin trading DELL now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    DELL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:35 47.61 47.94 45.90 46.13 1,908,112
08/22/2019 49.43 49.56 48.4175 49.04 1,622,364
08/21/2019 48.67 49.74 48.55 48.98 1,390,061
08/20/2019 48.72 49.3 48.19 48.47 1,842,681
08/19/2019 49.31 49.63 48.78 49.05 2,006,704
08/16/2019 47.39 49.19 47.25 48.43 2,488,166
08/15/2019 48.14 48.3663 46.24 46.9 2,903,129
08/14/2019 48.69 48.99 46.96 48.6 4,116,890
08/13/2019 49.25 50.91 48.72 49.52 3,584,128
08/12/2019 50.05 50.24 49.18 49.51 1,435,280
08/09/2019 51.29 51.29 49.8 50.43 1,278,244
08/08/2019 50.62 52.04 50.62 51.33 2,424,518
08/07/2019 49.89 50.58 49.27 50.38 1,851,776
08/06/2019 50.91 51.52 49.45 50.77 3,671,768
08/05/2019 51.01 51.0894 48.28 50.42 5,672,892
08/02/2019 54.85 55.5 51.45 52.41 10,527,190
08/01/2019 57.94 59.15 57.2987 57.69 2,519,277
07/31/2019 57.28 57.99 56.57 57.74 2,731,565
07/30/2019 55.73 57.39 55.48 57.23 2,043,719
07/29/2019 55.82 56.24 54.45 55.97 1,942,706
07/26/2019 55.13 55.49 54.79 55.28 1,656,726
07/25/2019 56.32 56.66 54.77 55.07 1,872,224
07/24/2019 55.17 56.33 55.17 56.22 1,450,008
07/23/2019 56.7 56.7 54.635 55.46 2,300,744
07/22/2019 57.06 57.38 56.39 56.42 1,657,268
07/19/2019 57.95 59.167 56.6 56.8 2,994,772
07/18/2019 56.24 57.785 55.76 57.39 2,211,359
07/17/2019 56 56.52 55.365 56.5 1,801,501
07/16/2019 55.52 56.99 55.13 56.01 3,608,037
07/15/2019 54 55.28 53.95 55.22 4,030,328
07/12/2019 53.85 54.33 53.23 53.78 3,657,868
07/11/2019 52.26 53.48 52.165 53.48 2,988,340
07/10/2019 51.53 53 51.14 52.29 4,608,306
07/09/2019 50.96 51.33 50.63 51.1 2,685,756
07/08/2019 51.8 52.08 50.98 51.29 3,000,176
07/05/2019 52.13 52.65 51.785 52.37 2,093,717
07/03/2019 51.87 52.96 51.23 52.92 2,605,352
07/02/2019 51.22 52.19 50.6001 52.18 2,521,258
07/01/2019 52.21 52.24 51.24 51.56 3,539,483
06/28/2019 52.66 52.76 50.65 50.8 7,041,910
06/27/2019 52.45 52.86 50.57 52.21 4,849,842
06/26/2019 52.96 53.75 52.78 53.23 965,827
06/25/2019 53.3 53.87 52.2 52.31 2,297,690
06/24/2019 53.99 54.2961 53.0601 53.3 1,817,073
06/21/2019 54.07 54.61 53.5 53.99 2,521,046
06/20/2019 55 57.26 53.3201 54.41 2,503,550
06/19/2019 52.01 53.55 51.55 53.42 2,112,610
06/18/2019 51.2 52.65 50.91 51.51 2,276,235
06/17/2019 51.49 51.67 50.57 50.63 1,671,932
06/14/2019 52.95 53.51 50.76 51.32 1,842,166
06/13/2019 52.99 54.02 52.52 53.83 2,066,860
06/12/2019 54.21 54.915 52.95 53.03 1,280,845
06/11/2019 54.47 54.89 53.59 54.34 1,776,848
06/10/2019 54.81 55.53 54.03 54.2 1,854,807
06/07/2019 53.4 55.15 53.01 54.3 2,291,218
06/06/2019 54.95 55.03 52.12 53.23 3,874,531
06/05/2019 57.79 58.05 53.755 54.5 3,744,651
06/04/2019 56.99 57.76 55.93 57.68 2,573,473
06/03/2019 59.4 59.53 55.4523 55.86 3,226,378
05/31/2019 60.66 62.16 57.11 59.55 7,916,974
05/30/2019 66.52 67.31 65.52 66.41 2,084,667
05/29/2019 65.78 66.2213 64.7 66.2 2,412,378
05/28/2019 66.18 67.87 66 66.41 1,789,583
05/24/2019 66.02 67.19 65.3 66.12 1,893,429
05/23/2019 67.6422 67.6422 64.55 65.7 3,143,732
05/22/2019 70.26 70.39 68.665 69 1,567,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio