NYSE:DELL

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 53.00 52.26 53.79 53.36 0.44   (+0.83%) 3,462,300
September 05, 2019 51.56 51.11 53.50 52.92 1.72   (+3.36%) 4,600,500
September 04, 2019 51.50 50.27 51.88 51.20 0.13   (+0.25%) 2,793,400
September 03, 2019 51.03 50.60 51.88 51.07 -0.46   (-0.89%) 4,175,300
August 30, 2019 50.85 49.65 53.20 51.53 4.76   (+10.18%) 16,011,300
August 29, 2019 45.75 45.65 46.93 46.77 1.47   (+3.25%) 3,445,300
August 28, 2019 45.52 44.35 45.62 45.30 -0.30   (-0.66%) 2,090,400
August 27, 2019 46.95 45.27 47.17 45.60 -0.81   (-1.75%) 1,732,649
August 26, 2019 46.00 45.95 47.08 46.41 0.60   (+1.31%) 2,040,900
August 23, 2019 47.75 45.73 47.94 45.81 -3.23   (-6.59%) 3,670,700
August 22, 2019 49.43 48.42 49.56 49.04 0.06   (+0.12%) 1,611,400
August 21, 2019 48.67 48.55 49.74 48.98 0.51   (+1.05%) 1,389,400
August 20, 2019 48.72 48.19 49.30 48.47 -0.58   (-1.18%) 1,842,600
August 19, 2019 49.31 48.78 49.63 49.05 0.62   (+1.28%) 2,006,600
August 16, 2019 47.39 47.25 49.19 48.43 1.53   (+3.26%) 2,483,000
August 15, 2019 48.14 46.24 48.37 46.90 -1.70   (-3.50%) 2,902,800
August 14, 2019 48.69 46.96 48.99 48.60 -0.92   (-1.86%) 4,096,600
August 13, 2019 49.25 48.72 50.91 49.52 0.06   (+0.12%) 3,565,500
August 12, 2019 50.05 49.18 50.24 49.46 -0.97   (-1.92%) 1,326,600
August 09, 2019 51.29 49.80 51.29 50.43 -0.90   (-1.75%) 1,278,100
August 08, 2019 50.62 50.62 52.04 51.33 0.95   (+1.89%) 2,418,400
August 07, 2019 49.89 49.27 50.58 50.38 -0.39   (-0.77%) 1,851,500
August 06, 2019 50.91 49.45 51.52 50.77 0.35   (+0.69%) 3,671,600
August 05, 2019 51.01 48.28 51.09 50.42 -1.99   (-3.80%) 5,671,800
August 02, 2019 54.85 51.45 55.50 52.41 -5.28   (-9.15%) 10,525,600
August 01, 2019 57.94 57.30 59.15 57.69 -0.05   (-0.09%) 2,512,307
July 31, 2019 57.28 56.57 57.99 57.74 0.51   (+0.89%) 2,731,500
July 30, 2019 55.73 55.48 57.39 57.23 1.26   (+2.25%) 2,043,300
July 29, 2019 55.82 54.45 56.24 55.97 0.69   (+1.25%) 1,942,600
July 26, 2019 55.13 54.79 55.49 55.28 0.21   (+0.38%) 1,655,900
July 25, 2019 56.32 54.77 56.66 55.07 -1.15   (-2.05%) 1,872,200
July 24, 2019 55.17 55.17 56.33 56.22 0.76   (+1.37%) 1,449,900
July 23, 2019 56.70 54.64 56.70 55.46 -0.96   (-1.70%) 2,300,700
July 22, 2019 57.06 56.39 57.38 56.42 -0.38   (-0.67%) 1,657,200
July 19, 2019 57.95 56.60 59.17 56.80 -0.59   (-1.03%) 2,994,100
July 18, 2019 56.24 55.76 57.78 57.39 0.89   (+1.58%) 2,205,300
July 17, 2019 56.00 55.37 56.52 56.50 0.49   (+0.87%) 1,801,400
July 16, 2019 55.52 55.13 56.99 56.01 0.79   (+1.43%) 3,607,300
July 15, 2019 54.00 53.95 55.28 55.22 1.44   (+2.68%) 4,029,200
July 12, 2019 53.85 53.23 54.33 53.78 0.30   (+0.56%) 3,657,300
July 11, 2019 52.26 52.17 53.48 53.48 1.19   (+2.28%) 2,987,500
July 10, 2019 51.53 51.14 53.00 52.29 1.19   (+2.33%) 4,603,900
July 09, 2019 50.96 50.63 51.33 51.10 -0.19   (-0.37%) 2,684,300
July 08, 2019 51.80 50.98 52.08 51.29 -1.08   (-2.06%) 2,999,800
July 05, 2019 52.13 51.78 52.65 52.37 -0.55   (-1.04%) 2,093,700
July 03, 2019 51.87 51.23 52.96 52.92 0.74   (+1.42%) 2,605,300
July 02, 2019 51.22 50.60 52.19 52.18 0.62   (+1.20%) 2,521,000
July 01, 2019 52.21 51.24 52.24 51.56 0.76   (+1.50%) 3,526,535
June 28, 2019 52.66 50.65 52.76 50.80 -1.41   (-2.70%) 7,035,400
June 27, 2019 52.45 50.57 52.86 52.21 -0.10   (-0.19%) 4,782,865
June 25, 2019 53.30 52.20 53.87 52.31 2,294,500