Dell Technologies Inc. Class C Common Stock のデータ

Dell Technologies Inc. Class C Common Stock の基本情報

名前 Dell Technologies Inc. Class C Common Stock
ティッカー DELL
国 nan
上場年 2018.0
セクター Technology

Dell Technologies Inc. Class C Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.91 78.47 80.77 79.44 3127700.0 79.44
2021-02-12 80.06 78.85 79.54 80.05 1772600.0 80.05
2021-02-11 80.12 77.85 79.84 79.5 1559600.0 79.5
2021-02-10 80.0 78.42 79.83 79.58 4867500.0 79.58
2021-02-09 79.93 78.8 79.3 79.59 4284000.0 79.59
2021-02-08 80.71 79.5 80.0 79.94 5005600.0 79.94
2021-02-05 80.08 79.19 79.5 79.61 1792000.0 79.61
2021-02-04 79.34 78.05 78.17 79.31 1491800.0 79.31
2021-02-03 78.33 76.75 76.75 77.75 1379500.0 77.75
2021-02-02 77.73 76.42 76.98 77.17 4084300.0 77.17
2021-02-01 74.72 72.7 73.65 73.95 1637800.0 73.95
2021-01-29 74.58 72.37 73.44 72.89 1885800.0 72.89
2021-01-28 75.19 72.88 73.84 73.92 2649700.0 73.92
2021-01-27 75.74 73.21 74.61 73.86 2857400.0 73.86
2021-01-26 76.49 74.95 76.0 76.04 1277500.0 76.04
2021-01-25 76.38 73.51 76.34 75.68 1361600.0 75.68
2021-01-22 76.18 75.03 75.81 75.94 1140100.0 75.94
2021-01-21 77.72 75.9 77.56 76.9 2418700.0 76.9
2021-01-20 77.18 74.92 75.94 77.05 3527000.0 77.05
2021-01-19 75.03 74.3 74.57 74.86 2482600.0 74.86
2021-01-15 74.9 72.87 73.15 74.26 3309200.0 74.26
2021-01-14 73.85 71.26 71.3 73.25 4386800.0 73.25
2021-01-13 74.98 70.18 74.75 71.23 7652800.0 71.23
2021-01-12 76.76 75.58 75.86 76.75 1388500.0 76.75
2021-01-11 76.84 75.63 76.27 75.63 1488800.0 75.63
2021-01-08 77.41 75.75 76.6 77.22 2688400.0 77.22
2021-01-07 76.35 74.53 75.0 76.34 2302400.0 76.34
2021-01-06 75.23 72.91 73.32 74.07 2613200.0 74.07
2021-01-05 73.98 71.5 71.9 73.46 2053500.0 73.46
2021-01-04 73.89 71.69 73.89 72.49 3511000.0 72.49
2020-12-31 73.37 71.97 72.71 73.29 1244900.0 73.29
2020-12-30 73.05 71.52 71.68 72.5 4401400.0 72.5
2020-12-29 73.72 71.35 72.94 71.5 4156600.0 71.5
2020-12-28 73.75 72.44 73.55 72.85 3189500.0 72.85
2020-12-24 73.89 72.75 73.76 72.99 1669700.0 72.99
2020-12-23 73.85 72.39 72.9 73.4 1648300.0 73.4
2020-12-22 73.87 72.55 73.7 72.73 1300300.0 72.73
2020-12-21 73.34 71.03 72.32 73.06 1746600.0 73.06
2020-12-18 75.39 72.38 75.0 72.92 5049000.0 72.92
2020-12-17 74.82 74.13 74.17 74.71 1841100.0 74.71
2020-12-16 74.29 73.65 73.95 73.87 1622900.0 73.87
2020-12-15 73.88 72.38 73.32 73.74 2008800.0 73.74
2020-12-14 72.97 71.92 72.0 72.43 2158800.0 72.43
2020-12-11 72.54 71.15 71.71 71.64 1463300.0 71.64
2020-12-10 72.24 70.31 70.95 72.16 2484600.0 72.16
2020-12-09 72.97 71.01 72.14 71.53 2363100.0 71.53
2020-12-08 71.92 70.14 70.32 71.87 1837600.0 71.87
2020-12-07 72.64 69.96 72.23 70.38 3153900.0 70.38
2020-12-04 72.28 70.65 71.04 72.1 2565300.0 72.1
2020-12-03 71.51 70.09 70.82 70.91 2243600.0 70.91
2020-12-02 71.1 69.67 70.6 70.52 2379100.0 70.52
2020-12-01 70.77 69.06 69.85 70.52 3453400.0 70.52
2020-11-30 70.42 68.01 70.24 69.03 2402400.0 69.03
2020-11-27 70.22 69.03 69.36 69.82 1408700.0 69.82
2020-11-25 69.98 67.25 69.83 69.35 4444200.0 69.35
2020-11-24 70.5 69.4 70.0 70.33 2933100.0 70.33
2020-11-23 69.84 68.54 68.6 69.38 1485700.0 69.38
2020-11-20 69.19 68.3 68.69 68.34 1439600.0 68.34
2020-11-19 68.72 66.71 67.46 68.5 2313300.0 68.5
2020-11-18 68.77 67.44 68.45 67.6 1281000.0 67.6
2020-11-17 68.2 66.56 66.84 67.86 996500.0 67.86
2020-11-16 67.51 65.61 66.53 67.35 1435700.0 67.35
2020-11-13 66.19 64.77 64.96 66.11 1507300.0 66.11
2020-11-12 65.43 63.94 64.85 64.42 1221900.0 64.42
2020-11-11 65.27 64.07 65.27 64.88 998900.0 64.88
2020-11-10 65.19 63.27 64.14 64.61 1745700.0 64.61
2020-11-09 66.05 64.19 65.93 64.24 1507100.0 64.24
2020-11-06 64.88 63.4 64.72 64.59 761100.0 64.59
2020-11-05 64.6 63.0 63.2 64.51 1522200.0 64.51
2020-11-04 63.05 61.34 62.47 62.23 1706100.0 62.23
2020-11-03 62.87 61.01 61.07 61.75 848400.0 61.75
2020-11-02 61.46 60.06 61.19 60.29 1118400.0 60.29
2020-10-30 60.87 58.88 60.44 60.26 1805000.0 60.26
2020-10-29 61.03 59.82 60.49 60.52 1799400.0 60.52
2020-10-28 62.44 60.67 62.04 60.7 1752400.0 60.7
2020-10-27 64.99 63.49 64.8 63.57 946600.0 63.57
2020-10-26 67.49 63.94 67.35 64.74 1982000.0 64.74
2020-10-23 68.86 67.84 68.74 68.18 1319300.0 68.18
2020-10-22 70.42 67.78 70.42 68.78 1014300.0 68.78
2020-10-21 70.56 69.36 69.72 69.83 1909600.0 69.83
2020-10-20 70.39 69.37 70.13 69.41 747400.0 69.41
2020-10-19 70.91 69.23 70.4 69.5 1058100.0 69.5
2020-10-16 71.21 70.12 70.82 70.15 1516500.0 70.15
2020-10-15 70.4 68.85 69.53 70.04 1296600.0 70.04
2020-10-14 71.45 70.28 70.75 70.65 1052900.0 70.65
2020-10-13 71.04 69.55 70.0 70.51 1605400.0 70.51
2020-10-12 69.51 68.5 68.65 69.25 791800.0 69.25
2020-10-09 69.44 68.34 69.09 68.39 1164500.0 68.39
2020-10-08 69.22 67.44 67.5 68.66 2481000.0 68.66
2020-10-07 68.36 67.07 68.31 67.41 2138900.0 67.41
2020-10-06 68.88 67.2 68.09 67.48 1922300.0 67.48
2020-10-05 68.31 67.3 67.89 68.21 2524600.0 68.21
2020-10-02 67.63 65.72 65.89 67.16 1001300.0 67.16
2020-10-01 68.51 67.12 68.18 67.54 1106800.0 67.54
2020-09-30 68.88 67.17 68.39 67.69 1665600.0 67.69
2020-09-29 68.49 66.89 67.49 68.4 1375300.0 68.4
2020-09-28 67.64 66.47 66.81 67.31 1917700.0 67.31
2020-09-25 65.86 64.64 65.0 65.72 1223400.0 65.72
2020-09-24 65.97 64.35 65.13 65.37 1625100.0 65.37
2020-09-23 67.34 65.35 67.22 65.61 2125400.0 65.61
2020-09-22 66.33 64.97 66.12 66.31 1089100.0 66.31
2020-09-21 65.52 63.72 64.77 65.5 2166900.0 65.5
2020-09-18 67.16 65.82 66.63 66.37 11088800.0 66.37
2020-09-17 67.65 65.49 66.33 66.56 2266200.0 66.56
2020-09-16 68.56 67.33 67.67 67.37 2213600.0 67.37
2020-09-15 68.13 66.73 67.5 67.1 1457400.0 67.1
2020-09-14 67.78 66.48 67.0 66.85 2127600.0 66.85
2020-09-11 66.75 65.28 65.72 66.39 1716600.0 66.39
2020-09-10 67.32 65.04 67.08 65.44 2009000.0 65.44
2020-09-09 67.38 64.8 65.11 66.84 3257300.0 66.84
2020-09-08 65.58 62.71 63.05 64.15 2956000.0 64.15
2020-09-04 66.2 63.13 65.34 64.65 2314300.0 64.65
2020-09-03 67.67 64.4 67.12 65.54 2030100.0 65.54
2020-09-02 68.61 66.34 66.93 68.47 2320200.0 68.47
2020-09-01 66.84 65.71 66.42 66.37 2306000.0 66.37
2020-08-31 67.37 65.43 65.57 66.08 2999300.0 66.08
2020-08-28 67.62 64.8 65.53 66.21 9113100.0 66.21
2020-08-27 63.18 61.47 62.6 62.43 3742000.0 62.43
2020-08-26 62.27 60.84 61.82 62.13 2077800.0 62.13
2020-08-25 61.9 60.45 61.56 60.64 1358900.0 60.64
2020-08-24 62.2 61.16 61.9 61.56 1279000.0 61.56
2020-08-21 60.68 59.31 59.35 60.46 2215500.0 60.46
2020-08-20 59.96 59.32 59.76 59.66 966300.0 59.66
2020-08-19 60.68 59.72 60.32 59.85 1811000.0 59.85
2020-08-18 60.36 59.62 59.62 60.02 826800.0 60.02
2020-08-17 60.69 59.64 60.2 59.69 948600.0 59.69
2020-08-14 60.35 59.58 59.78 59.91 1084500.0 59.91
2020-08-13 61.62 59.5 61.21 59.56 2711800.0 59.56
2020-08-12 62.29 61.3 62.1 61.83 990900.0 61.83
2020-08-11 63.19 61.38 62.24 61.54 2081900.0 61.54
2020-08-10 62.06 60.96 61.17 61.83 1567200.0 61.83
2020-08-07 60.91 60.05 60.77 60.8 1050600.0 60.8
2020-08-06 61.24 59.91 60.26 60.95 1888600.0 60.95
2020-08-05 61.17 60.37 60.75 60.61 1153500.0 60.61
2020-08-04 60.66 59.81 60.45 60.32 1690400.0 60.32
2020-08-03 60.84 59.37 59.91 60.48 1686300.0 60.48
2020-07-31 59.92 58.5 59.64 59.83 1733900.0 59.83
2020-07-30 59.5 58.11 59.09 59.16 1860700.0 59.16
2020-07-29 60.21 59.19 59.43 59.69 1790400.0 59.69
2020-07-28 60.93 59.23 60.64 59.37 1663000.0 59.37
2020-07-27 61.34 60.45 60.85 60.96 1419000.0 60.96
2020-07-24 61.21 60.23 60.65 60.8 1286500.0 60.8
2020-07-23 62.89 60.92 61.76 61.52 2143200.0 61.52
2020-07-22 62.51 61.19 61.34 61.76 2886700.0 61.76
2020-07-21 62.5 61.05 61.7 61.06 2764900.0 61.06
2020-07-20 61.85 60.18 60.3 61.45 3104100.0 61.45
2020-07-17 60.64 57.94 58.76 60.37 5674100.0 60.37
2020-07-16 61.63 58.55 58.62 59.1 25350200.0 59.1
2020-07-15 53.39 52.16 52.69 52.68 1949400.0 52.68
2020-07-14 52.56 51.08 51.35 52.5 1333200.0 52.5
2020-07-13 53.69 51.75 53.5 51.77 2103400.0 51.77
2020-07-10 53.69 52.92 53.5 53.43 1158200.0 53.43
2020-07-09 54.4 53.0 54.4 53.69 1392300.0 53.69
2020-07-08 54.15 52.9 53.19 54.15 2070600.0 54.15
2020-07-07 53.95 52.88 53.61 52.95 1814500.0 52.95
2020-07-06 54.67 53.76 54.5 54.06 1707200.0 54.06
2020-07-02 55.74 53.72 55.16 53.75 1860900.0 53.75
2020-07-01 55.57 54.07 55.06 54.28 2786000.0 54.28
2020-06-30 55.23 53.42 53.82 54.94 3064000.0 54.94
2020-06-29 53.92 51.82 52.67 53.76 3944600.0 53.76
2020-06-26 52.92 50.8 51.21 52.25 5094100.0 52.25
2020-06-25 52.54 50.78 52.43 51.6 3751000.0 51.6
2020-06-24 54.9 51.71 54.85 53.1 15953600.0 53.1
2020-06-23 49.52 48.34 48.83 49.01 5178400.0 49.01
2020-06-22 49.26 47.84 48.61 48.29 1822100.0 48.29
2020-06-19 49.52 48.06 48.34 48.92 3071200.0 48.92
2020-06-18 47.54 46.73 47.24 47.42 2274400.0 47.42
2020-06-17 48.62 47.47 47.77 47.52 2080200.0 47.52
2020-06-16 48.7 47.13 48.52 47.68 1601600.0 47.68
2020-06-15 47.41 45.62 45.8 47.06 2197800.0 47.06
2020-06-12 48.68 46.09 48.37 46.9 1918400.0 46.9
2020-06-11 48.25 46.45 47.99 46.59 3114900.0 46.59
2020-06-10 50.23 48.96 50.07 49.39 1461500.0 49.39
2020-06-09 51.3 49.89 51.3 50.03 2397900.0 50.03
2020-06-08 52.04 50.8 51.0 51.66 3606500.0 51.66
2020-06-05 51.35 49.44 49.44 50.52 4157300.0 50.52
2020-06-04 49.24 48.15 48.44 49.2 2658800.0 49.2
2020-06-03 49.56 48.71 49.5 48.81 2634900.0 48.81
2020-06-02 49.64 48.62 49.4 49.15 2954100.0 49.15
2020-06-01 49.8 48.28 49.24 49.37 3815600.0 49.37
2020-05-29 50.0 48.0 49.0 49.64 11885200.0 49.64
2020-05-28 46.19 45.24 45.27 45.58 4329400.0 45.58
2020-05-27 45.57 43.68 45.0 45.57 2868600.0 45.57
2020-05-26 45.1 44.39 44.78 44.46 1942200.0 44.46
2020-05-22 43.8 41.89 43.4 43.07 2746300.0 43.07
2020-05-21 45.04 43.54 44.69 44.39 1762300.0 44.39
2020-05-20 44.96 43.76 44.42 44.66 2100600.0 44.66
2020-05-19 44.94 43.59 43.59 44.04 2155900.0 44.04
2020-05-18 44.38 42.55 42.87 43.78 1857800.0 43.78
2020-05-15 42.26 40.57 41.16 42.09 1555800.0 42.09
2020-05-14 41.9 39.3 40.16 41.86 1653700.0 41.86
2020-05-13 42.7 40.35 42.35 41.03 2175100.0 41.03
2020-05-12 43.79 42.25 43.54 42.25 2170200.0 42.25
2020-05-11 43.77 42.53 43.26 43.37 1592600.0 43.37
2020-05-08 43.8 42.26 42.4 43.65 2100200.0 43.65
2020-05-07 41.83 40.86 41.06 41.75 1119800.0 41.75
2020-05-06 41.13 40.21 40.6 40.49 1148100.0 40.49
2020-05-05 41.66 40.15 41.0 40.19 1089600.0 40.19
2020-05-04 40.57 38.79 39.67 40.55 1274500.0 40.55
2020-05-01 41.99 39.78 41.59 40.0 1876800.0 40.0
2020-04-30 43.43 42.34 43.0 42.69 1739600.0 42.69
2020-04-29 43.67 41.4 41.54 43.39 3334700.0 43.39
2020-04-28 41.36 40.2 40.99 40.84 2563100.0 40.84
2020-04-27 40.61 40.01 40.16 40.19 1527800.0 40.19
2020-04-24 39.98 38.5 39.33 39.69 1770800.0 39.69
2020-04-23 39.78 38.7 39.21 38.91 1442400.0 38.91
2020-04-22 39.2 37.89 38.3 38.75 3861100.0 38.75
2020-04-21 40.15 37.2 39.93 37.4 3554200.0 37.4
2020-04-20 41.76 40.15 40.34 40.96 2062600.0 40.96
2020-04-17 42.27 41.0 42.15 41.51 3242500.0 41.51
2020-04-16 41.19 39.87 40.74 41.1 1541900.0 41.1
2020-04-15 40.86 39.6 40.03 40.45 2087900.0 40.45
2020-04-14 42.35 40.8 41.19 41.34 2536300.0 41.34
2020-04-13 41.32 39.92 40.66 40.46 1740500.0 40.46
2020-04-09 42.75 41.14 41.67 41.56 4231200.0 41.56
2020-04-08 40.69 38.6 38.8 40.38 3406000.0 40.38
2020-04-07 40.78 38.15 39.92 38.37 3652000.0 38.37
2020-04-06 39.14 37.91 38.47 38.91 3273000.0 38.91
2020-04-03 37.68 35.53 36.97 36.44 2070400.0 36.44
2020-04-02 38.05 36.17 36.58 37.14 1973800.0 37.14
2020-04-01 38.86 36.51 37.75 36.9 2466400.0 36.9
2020-03-31 41.0 38.89 39.46 39.55 1771800.0 39.55
2020-03-30 41.17 38.78 39.71 39.8 3511900.0 39.8
2020-03-27 40.99 38.27 40.23 38.75 3198300.0 38.75
2020-03-26 42.9 39.5 39.94 42.54 3202200.0 42.54
2020-03-25 42.4 38.17 39.37 39.34 3745200.0 39.34
2020-03-24 38.86 34.53 36.46 38.85 3590600.0 38.85
2020-03-23 35.73 31.53 33.0 33.94 3720400.0 33.94
2020-03-20 36.89 32.02 32.84 32.49 6851900.0 32.49
2020-03-19 32.71 28.18 29.0 31.96 4255600.0 31.96
2020-03-18 30.15 25.51 29.0 28.87 4595900.0 28.87
2020-03-17 33.46 30.24 32.81 31.32 5056400.0 31.32
2020-03-16 34.31 29.18 29.18 32.21 5119300.0 32.21
2020-03-13 35.95 33.14 35.18 35.95 4887500.0 35.95
2020-03-12 34.92 32.31 33.98 32.74 6756000.0 32.74
2020-03-11 38.55 36.57 37.64 36.94 4757700.0 36.94
2020-03-10 39.38 35.5 37.7 39.14 5040000.0 39.14
2020-03-09 36.8 35.46 36.48 36.25 5555400.0 36.25
2020-03-06 40.88 38.62 39.0 39.62 4257900.0 39.62
2020-03-05 42.56 40.49 42.03 40.85 3618400.0 40.85
2020-03-04 43.38 41.19 42.49 43.38 3045300.0 43.38
2020-03-03 43.71 41.41 42.67 41.78 4671300.0 41.78
2020-03-02 42.49 39.4 40.72 42.39 4008500.0 42.39
2020-02-28 43.11 39.2 41.2 40.46 8619200.0 40.46
2020-02-27 45.54 42.9 44.53 43.56 5600600.0 43.56
2020-02-26 47.34 45.3 46.72 45.93 3472500.0 45.93
2020-02-25 49.2 46.17 49.05 46.22 3446300.0 46.22
2020-02-24 49.87 47.42 49.77 48.31 3682600.0 48.31
2020-02-21 52.81 51.21 52.7 51.72 2231700.0 51.72
2020-02-20 53.4 52.29 53.34 52.95 2691700.0 52.95
2020-02-19 53.59 52.75 52.9 53.34 2794100.0 53.34
2020-02-18 52.95 51.88 52.3 52.77 2605100.0 52.77