DELL Historical Stock Price

Below is the stock price history for Dell DELL. Data is recorded each day for the historical open, high, low, close and volume. The Dell stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dell Historical Stock Price

DateOpenHighLowCloseVolume
2013-10-29 13.84 13.87 13.84 13.865 4,565,604
2013-10-28 13.845 13.845 13.83 13.83 1,785,706
2013-10-25 13.84 13.845 13.84 13.845 349,090
2013-10-24 13.85 13.85 13.84 13.85 223,955
2013-10-23 13.85 13.85 13.84 13.84 331,258
2013-10-22 13.85 13.85 13.845 13.845 103,971
2013-10-21 13.85 13.855 13.845 13.845 530,169
2013-10-18 13.845 13.87 13.84 13.845 791,204
2013-10-17 13.84 13.85 13.84 13.845 90,271
2013-10-16 13.84 13.845 13.84 13.845 183,855
2013-10-15 13.84 13.845 13.84 13.84 462,181
2013-10-14 13.84 13.85 13.84 13.85 223,326
2013-10-11 13.84 13.845 13.835 13.845 390,984
2013-10-10 13.83 13.84 13.83 13.835 136,033
2013-10-09 13.84 13.84 13.83 13.83 342,710
2013-10-08 13.84 13.85 13.835 13.835 845,659
2013-10-07 13.84 13.84 13.835 13.835 273,916
2013-10-04 13.835 13.84 13.835 13.835 426,732
2013-10-03 13.835 13.84 13.83 13.835 482,240
2013-10-02 13.83 13.84 13.83 13.835 175,400
2013-10-01 13.83 13.835 13.81 13.835 988,032
2013-09-30 13.78 13.78 13.75 13.755 2,227,172
2013-09-27 13.80 13.80 13.77 13.775 544,274
2013-09-26 13.86 13.87 13.86 13.865 509,740
2013-09-25 13.875 13.875 13.86 13.865 1,224,361
2013-09-24 13.87 13.875 13.87 13.875 104,407
2013-09-23 13.88 13.88 13.87 13.875 347,650
2013-09-20 13.87 13.89 13.865 13.875 762,492
2013-09-19 13.87 13.87 13.86 13.865 349,686
2013-09-18 13.86 13.865 13.86 13.865 943,281

» More Dell Stock Price History