Dell Inc. historical prices

   Watch this stock

Historical chart

    13.88 
    13.83 
    13.79 
 Sep 23, 2013 Oct 29, 2013 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2013 13.84 13.87 13.83 13.86 65,719,975
Oct 28, 2013 13.84 13.85 13.82 13.83 130,524,200
Oct 25, 2013 13.84 13.85 13.84 13.84 10,252,870
Oct 24, 2013 13.85 13.85 13.84 13.85 9,101,325
Oct 23, 2013 13.85 13.85 13.84 13.84 6,635,889
Oct 22, 2013 13.85 13.85 13.84 13.84 6,651,628
Oct 21, 2013 13.85 13.86 13.84 13.85 4,865,782
Oct 18, 2013 13.85 13.90 13.83 13.83 10,856,569
Oct 17, 2013 13.85 13.85 13.84 13.85 3,412,992
Oct 16, 2013 13.84 13.85 13.84 13.85 5,819,895
Oct 15, 2013 13.84 13.85 13.83 13.83 6,983,103
Oct 14, 2013 13.85 13.85 13.84 13.84 4,832,856
Oct 11, 2013 13.84 13.85 13.83 13.84 6,676,401
Oct 10, 2013 13.84 13.84 13.83 13.84 7,839,876
Oct 9, 2013 13.84 13.84 13.83 13.83 10,967,575
Oct 8, 2013 13.84 13.85 13.83 13.83 15,024,762
Oct 7, 2013 13.84 13.84 13.83 13.84 12,557,839
Oct 4, 2013 13.84 13.84 13.83 13.84 9,116,683
Oct 3, 2013 13.83 13.85 13.83 13.83 12,388,514
Oct 2, 2013 13.83 13.84 13.83 13.83 6,573,967
Oct 1, 2013 13.82 13.84 13.81 13.84 29,168,871
Sep 30, 2013 13.77 13.78 13.75 13.75 16,216,574
Sep 27, 2013 13.79 13.80 13.77 13.78 15,827,572
Sep 26, 2013 13.86 13.87 13.85 13.86 16,460,337
Sep 25, 2013 13.88 13.88 13.86 13.86 11,829,783
Sep 24, 2013 13.87 13.88 13.87 13.88 10,570,261
Sep 23, 2013 13.87 13.88 13.87 13.88 5,585,108