• DELL INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DELL INC ( DELL ) prices from 07/29/2008 through 082808

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    07/29/08 18985259 24.2000 23.2100 23.2500 24.0100
    07/30/08 22615473 24.4900 23.7900 24.1600 24.0000
    07/31/08 26841290 25.2600 23.9700 24.0900 24.5700
    08/01/08 18279421 24.8200 24.0000 24.6500 24.4100
    08/04/08 29342819 25.6500 24.2700 24.6000 25.3900
    08/05/08 33288500 25.7500 24.8500 25.6800 25.1100
    08/06/08 26264624 25.3600 24.8100 25.2500 25.2500
    08/07/08 22577073 25.3800 24.8600 24.8600 24.9900
    08/08/08 25232220 25.5000 24.9000 24.9900 25.0000
    08/11/08 20363188 25.4600 24.8500 25.0900 25.1900
    08/12/08 29522336 25.4100 24.8800 25.2600 25.3300
    08/13/08 18624968 25.3900 24.9100 25.1200 25.1300
    08/14/08 20102256 25.6000 24.9100 24.9650 25.3000
    08/15/08 18102363 25.6000 25.0100 25.2900 25.0600
    08/18/08 18423791 25.2500 24.4600 25.2200 24.6300
    08/19/08 18137232 24.7800 24.3300 24.5000 24.4400
    08/20/08 22679255 25.0300 24.5000 24.8600 24.9700
    08/21/08 15220155 25.3400 24.6500 24.6900 25.2100
    08/22/08 18855369 25.6000 24.9400 25.5000 25.2700
    08/25/08 16271145 25.5100 24.9500 25.1400 25.0400
    08/26/08 21203100 25.4200 24.9550 25.1900 25.1700
    08/27/08 22940515 25.8100 25.0800 25.2500 25.6300
    08/28/08 46732146 26.0400 24.9500 25.9700 25.2100
    fkksdlgdfs;gkdsf'gksf'gk

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DELL

    Return

    as of August 28 2008
    1 Month 8.48%
    6 Month 22.56%
    YTD 2.86%
    1 Year -6.25%
    3 Year -28.62%
    5 Year -21.83%
    Calculate the value of

    or shares