Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DELL INC Historical Prices

  • Historical Data: DELL

    Return as of November 09 2009

    1 Month -1.71%
    6 Month 43.76%
    YTD 51.76%
    1 Year 23.82%
    3 Year -37.79%
    5 Year -58.48%

  • DELL INC ( DELL ) prices from 10/12/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 24.73 M 15.98 15.29 15.92 15.42
    10/13/09 24.05 M 15.458 15.25 15.42 15.31
    10/14/09 24.47 M 15.76 15.51 15.76 15.63
    10/15/09 23.06 M 15.65 15.22 15.63 15.43
    10/16/09 20.05 M 15.38 15.06 15.33 15.278
    10/19/09 13.85 M 15.47 15.22 15.435 15.36
    10/20/09 17.31 M 15.50 14.47 15.38 15.35
    10/21/09 17.84 M 15.62 15.1462 15.22 15.15
    10/22/09 17.52 M 15.51 15.01 15.15 15.43
    10/23/09 27.61 M 16.10 15.41 15.91 15.48
    10/26/09 18.38 M 15.68 15.17 15.38 15.37
    10/27/09 20.18 M 15.445 15.04 15.36 15.29
    10/28/09 29.33 M 15.17 14.53 15.15 14.59
    10/29/09 17.20 M 15.01 14.63 14.64 14.934
    10/30/09 23.68 M 14.95 14.36 14.89 14.45
    11/02/09 19.65 M 14.59 14.21 14.41 14.44
    11/03/09 17.49 M 14.60 14.22 14.25 14.59
    11/04/09 13.75 M 14.81 14.56 14.66 14.58
    11/05/09 13.91 M 14.95 14.55 14.76 14.91
    11/06/09 11.77 M 14.97 14.68 14.72 14.86
    11/09/09 17.28 M 15.55 14.97 15.02 15.54

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DELL

    Valuation

    Calculate the value of or shares of DELL , since