Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DELL INC Historical Prices

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

    DELL INC ( DELL ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18388284 15.6800 15.1700 15.3800 15.3700
    10/27/09 20183099 15.4450 15.0400 15.3600 15.2900
    10/28/09 29331835 15.1700 14.5300 15.1500 14.5900
    10/29/09 17205332 15.0100 14.6300 14.6400 14.9340
    10/30/09 23682636 14.9500 14.3600 14.8900 14.4500
    11/02/09 19657314 14.5900 14.2100 14.4100 14.4400
    11/03/09 17497650 14.6000 14.2200 14.2500 14.5900
    11/04/09 13758091 14.8100 14.5600 14.6600 14.5800
    11/05/09 13916896 14.9500 14.5500 14.7600 14.9100
    11/06/09 11775509 14.9700 14.6800 14.7200 14.8600
    11/09/09 17285772 15.5500 14.9700 15.0200 15.5400
    11/10/09 15235884 15.6100 15.3600 15.5000 15.4000
    11/11/09 10533318 15.7200 15.4300 15.6600 15.5900
    11/12/09 15122175 15.6500 15.3900 15.4400 15.4500
    11/13/09 16073465 15.6300 15.2700 15.4600 15.4000
    11/16/09 22659562 16.0000 15.6600 15.7000 15.9600
    11/17/09 14825891 15.9800 15.6600 15.9400 15.9500
    11/18/09 19716024 16.1000 15.8000 16.0100 16.0600
    11/19/09 38873139 16.0000 15.6500 15.9800 15.8700
    11/20/09 94504587 14.6900 14.2400 14.6500 14.2900
    11/23/09 41150404 14.8500 14.3800 14.5200 14.7900
    11/24/09 33639583 14.7900 14.2800 14.5900 14.3200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DELL INC ( DELL ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18388284 15.6800 15.1700 15.3800 15.3700
    10/27/09 20183099 15.4450 15.0400 15.3600 15.2900
    10/28/09 29331835 15.1700 14.5300 15.1500 14.5900
    10/29/09 17205332 15.0100 14.6300 14.6400 14.9340
    10/30/09 23682636 14.9500 14.3600 14.8900 14.4500
    11/02/09 19657314 14.5900 14.2100 14.4100 14.4400
    11/03/09 17497650 14.6000 14.2200 14.2500 14.5900
    11/04/09 13758091 14.8100 14.5600 14.6600 14.5800
    11/05/09 13916896 14.9500 14.5500 14.7600 14.9100
    11/06/09 11775509 14.9700 14.6800 14.7200 14.8600
    11/09/09 17285772 15.5500 14.9700 15.0200 15.5400
    11/10/09 15235884 15.6100 15.3600 15.5000 15.4000
    11/11/09 10533318 15.7200 15.4300 15.6600 15.5900
    11/12/09 15122175 15.6500 15.3900 15.4400 15.4500
    11/13/09 16073465 15.6300 15.2700 15.4600 15.4000
    11/16/09 22659562 16.0000 15.6600 15.7000 15.9600
    11/17/09 14825891 15.9800 15.6600 15.9400 15.9500
    11/18/09 19716024 16.1000 15.8000 16.0100 16.0600
    11/19/09 38873139 16.0000 15.6500 15.9800 15.8700
    11/20/09 94504587 14.6900 14.2400 14.6500 14.2900
    11/23/09 41150404 14.8500 14.3800 14.5200 14.7900
    11/24/09 33639583 14.7900 14.2800 14.5900 14.3200

    Download Options

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

  • Historical Performance: DELL

    Return

    as of November 24 2009
    1 Month -7.49%
    6 Month 31.98%
    YTD 39.84%
    1 Year 41.22%
    3 Year -47.60%
    5 Year -64.87%
    Calculate the value of

    or shares