Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dell Technologies Inc (NY: DELL )

114.11 +2.43 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 55.43 56.23 55.00 55.68 7,168,191 +0.54(+0.99%)
Aug 30, 2023 54.13 55.39 53.08 55.13 6,404,237 -0.80(-1.43%)
Aug 29, 2023 56.61 56.71 55.75 55.93 4,988,646 -0.68(-1.21%)
Aug 28, 2023 55.79 56.92 55.51 56.62 3,285,529 +0.97(+1.74%)
Aug 25, 2023 56.21 56.30 55.06 55.65 2,708,160 -0.49(-0.88%)
Aug 24, 2023 56.86 57.08 55.66 56.14 3,965,714 -0.12(-0.21%)
Aug 23, 2023 55.66 56.35 55.15 56.26 2,670,451 +1.02(+1.85%)
Aug 22, 2023 55.86 55.99 54.99 55.24 2,211,355 -0.25(-0.45%)
Aug 21, 2023 54.53 55.88 54.53 55.49 4,117,354 +1.11(+2.04%)
Aug 18, 2023 53.96 54.79 53.78 54.38 2,348,202 +0.07(+0.13%)
Aug 17, 2023 54.74 55.27 54.08 54.31 4,007,164 -0.36(-0.65%)
Aug 16, 2023 55.12 55.74 54.61 54.67 1,852,641 -0.50(-0.92%)
Aug 15, 2023 55.99 56.12 55.13 55.17 2,302,502 -1.02(-1.81%)
Aug 14, 2023 55.95 56.39 55.73 56.19 2,276,726 -0.08(-0.14%)
Aug 11, 2023 55.51 57.00 55.19 56.27 3,149,671 +0.83(+1.50%)
Aug 10, 2023 56.62 56.80 54.86 55.44 3,221,007 -0.56(-1.01%)
Aug 09, 2023 56.89 57.29 55.98 56.00 2,782,100 -1.00(-1.75%)
Aug 08, 2023 54.49 58.13 54.27 57.00 8,341,551 +2.98(+5.52%)
Aug 07, 2023 52.99 54.09 52.99 54.02 2,766,139 +1.32(+2.50%)
Aug 04, 2023 53.05 54.01 52.53 52.71 2,559,331 -0.27(-0.50%)
Aug 03, 2023 51.97 53.41 51.53 52.97 2,642,062 +0.55(+1.06%)
Aug 02, 2023 52.51 52.73 51.94 52.42 2,817,236 -0.42(-0.79%)
Aug 01, 2023 52.25 53.14 52.25 52.83 3,718,675 +0.45(+0.85%)
Jul 31, 2023 52.01 52.63 51.83 52.39 3,904,754 +0.31(+0.59%)
Jul 28, 2023 53.60 53.87 52.00 52.08 4,796,262 -1.09(-2.05%)
Jul 27, 2023 53.88 54.23 53.05 53.17 2,987,500 -0.21(-0.39%)
Jul 26, 2023 53.70 54.00 53.22 53.38 1,950,830 -0.45(-0.83%)
Jul 25, 2023 53.46 54.11 53.46 53.82 2,419,863 +0.63(+1.19%)
Jul 24, 2023 53.23 53.68 53.04 53.19 2,967,430 +0.53(+1.02%)
Jul 21, 2023 52.54 53.36 52.53 52.66 2,925,037 -0.04(-0.07%)
Jul 20, 2023 52.94 53.31 52.34 52.70 3,473,482 -0.69(-1.29%)
Jul 19, 2023 53.06 53.60 53.06 53.38 3,349,133 +0.46(+0.87%)
Jul 18, 2023 54.05 54.12 52.22 52.92 5,775,405 -0.86(-1.59%)
Jul 17, 2023 54.64 54.72 53.77 53.78 4,217,690 -0.71(-1.30%)
Jul 14, 2023 54.64 55.15 53.91 54.48 4,300,540 -0.22(-0.40%)
Jul 13, 2023 53.64 54.72 53.30 54.70 5,468,090 +1.45(+2.71%)
Jul 12, 2023 54.56 54.75 53.24 53.26 5,983,083 -1.54(-2.82%)
Jul 11, 2023 54.07 54.92 53.95 54.80 4,675,827 +0.86(+1.59%)
Jul 10, 2023 52.37 53.95 52.32 53.94 3,293,891 +1.32(+2.50%)
Jul 07, 2023 53.01 53.60 52.57 52.63 5,496,983 -0.27(-0.50%)
Jul 06, 2023 52.74 53.41 52.44 52.89 3,657,812 -0.40(-0.76%)
Jul 05, 2023 53.17 53.75 52.95 53.30 2,685,212 -0.39(-0.73%)
Jul 03, 2023 53.09 53.86 52.83 53.69 1,859,966 +0.49(+0.92%)
Jun 30, 2023 53.03 53.69 52.85 53.20 5,271,388 +0.99(+1.90%)
Jun 29, 2023 51.12 52.25 50.93 52.20 4,102,436 +1.31(+2.57%)
Jun 28, 2023 50.17 51.04 50.05 50.90 2,997,424 +0.37(+0.74%)
Jun 27, 2023 50.45 50.70 49.99 50.52 3,555,677 +0.07(+0.14%)
Jun 26, 2023 50.26 50.71 49.87 50.45 3,462,917 +0.44(+0.88%)
Jun 23, 2023 49.74 50.79 49.66 50.01 18,605,784 -0.40(-0.80%)
Jun 22, 2023 49.00 50.57 48.92 50.41 6,435,376 +1.20(+2.44%)
Jun 21, 2023 49.04 49.74 48.57 49.22 6,044,712 +0.72(+1.48%)
Jun 20, 2023 48.67 48.74 47.92 48.50 4,285,524 -0.33(-0.68%)
Jun 16, 2023 49.34 49.45 48.69 48.83 9,523,978 -0.52(-1.06%)
Jun 15, 2023 48.52 49.61 48.35 49.35 3,271,806 +0.81(+1.66%)
Jun 14, 2023 47.81 48.85 47.81 48.55 4,082,552 +0.57(+1.19%)
Jun 13, 2023 47.47 48.00 47.44 47.98 2,853,797 +0.72(+1.52%)
Jun 12, 2023 46.91 47.31 46.81 47.26 3,658,590 +0.45(+0.97%)
Jun 09, 2023 47.28 47.85 46.79 46.81 3,350,105 -0.28(-0.58%)
Jun 08, 2023 47.18 47.29 46.40 47.08 4,044,326 +0.23(+0.48%)
Jun 07, 2023 46.07 46.97 45.98 46.86 4,165,453 +0.80(+1.73%)
Jun 06, 2023 44.61 46.29 44.40 46.06 5,559,284 +1.35(+3.01%)
Jun 05, 2023 45.85 46.78 44.54 44.71 6,465,234 -1.76(-3.79%)
Jun 02, 2023 44.73 47.04 44.60 46.47 8,050,591 +1.78(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.