Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Dell Technologies Inc. (DELLC.MX)

1,595.00
0.00
(0.00%)
As of April 21 at 10:19:05 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,620.001,595.001,595.001,595.001,594.4777
Apr 22, 2025 10.297034 Dividend
Apr 16, 20251,683.621,683.621,658.001,658.001,657.45779
Apr 15, 20251,738.001,738.001,738.001,738.001,737.43-
Apr 14, 20251,739.791,740.001,700.001,738.001,737.431,510
Apr 11, 20251,620.001,681.001,615.001,679.001,678.452,345
Apr 10, 20251,630.001,630.001,565.001,565.001,564.48116
Apr 9, 20251,520.001,520.001,496.001,496.001,495.5121,340
Apr 8, 20251,600.001,630.001,506.001,506.001,505.5013,397
Apr 7, 20251,550.001,558.001,504.401,558.001,557.49502
Apr 4, 20251,540.001,540.001,467.001,496.501,496.0114,152
Apr 3, 20251,650.001,650.001,540.001,540.811,540.302,539
Apr 2, 20251,950.001,950.001,935.001,935.001,934.36194
Apr 1, 20251,855.001,885.001,855.001,870.001,869.38128
Mar 31, 20251,812.651,855.001,812.651,855.001,854.391,607
Mar 28, 20251,900.001,900.001,880.001,885.001,884.38534
Mar 27, 20251,920.001,990.001,915.001,990.001,989.34130
Mar 26, 20251,985.001,985.001,928.881,934.001,933.361,030
Mar 25, 20252,011.002,011.001,986.001,986.001,985.35826
Mar 24, 20252,035.002,035.002,000.002,010.002,009.341,349
Mar 21, 20251,984.411,984.411,944.001,944.001,943.3655
Mar 20, 20252,030.702,039.202,010.002,010.002,009.34979
Mar 19, 20251,977.071,995.401,965.001,965.001,964.35362
Mar 18, 20251,911.001,924.001,910.001,913.501,912.8757
Mar 14, 20251,889.831,910.601,889.831,910.601,909.97960
Mar 13, 20251,894.001,894.001,874.001,874.001,873.3867
Mar 12, 20251,915.001,920.001,915.001,920.001,919.3721
Mar 11, 20251,875.241,910.991,855.001,857.001,856.391,591
Mar 10, 20251,820.001,850.001,820.001,840.201,839.591,078
Mar 7, 20251,870.001,870.001,820.001,861.001,860.39875
Mar 6, 20251,925.001,925.001,889.001,889.001,888.381,961
Mar 5, 20251,965.001,995.001,965.001,995.001,994.341,638
Mar 4, 20252,011.002,011.001,965.001,965.001,964.352,260
Mar 3, 20252,081.002,081.001,994.212,011.002,010.342,554
Feb 28, 20252,200.002,200.002,060.002,115.002,114.302,583
Feb 27, 20252,342.002,342.002,235.002,235.002,234.261,604
Feb 26, 20252,300.002,350.002,300.002,350.002,349.234,355
Feb 25, 20252,250.002,260.002,250.002,260.002,259.26521
Feb 24, 20252,345.002,346.652,339.002,344.432,343.66338
Feb 21, 20252,440.002,455.002,400.002,400.002,399.21169
Feb 20, 20252,434.342,434.342,387.002,419.002,418.201,083
Feb 19, 20252,448.002,490.002,441.002,474.002,473.191,254
Feb 18, 20252,310.002,442.002,310.002,431.692,430.892,367
Feb 17, 20252,306.002,306.002,306.002,306.002,305.24-
Feb 14, 20252,230.022,350.002,230.012,306.002,305.241,648
Feb 13, 20252,265.002,275.002,230.002,245.002,244.261,510
Feb 12, 20252,331.482,331.482,300.432,320.002,319.241,621
Feb 11, 20252,293.502,293.502,276.532,276.532,275.78283
Feb 10, 20252,255.002,300.002,255.002,300.002,299.24520
Feb 7, 20252,216.002,223.002,185.002,185.012,184.291,552
Feb 6, 20252,180.002,180.002,173.002,173.002,172.2846
Feb 5, 20252,130.002,157.002,130.002,156.002,155.291,245
Feb 4, 20252,053.002,102.692,053.002,090.002,089.31360
Jan 31, 20252,175.002,208.002,150.002,150.002,149.291,567
Jan 30, 20252,133.502,180.002,125.002,169.952,169.247,017
Jan 29, 20252,100.002,117.002,093.002,117.002,116.30310
Jan 28, 20252,090.002,120.002,065.002,090.482,089.799,120
Jan 27, 20252,200.002,200.002,080.002,140.002,139.302,075
Jan 24, 20252,350.002,350.002,296.002,300.002,299.24542
Jan 23, 20252,314.002,330.002,314.002,325.002,324.23212
Jan 22, 2025 8.7279625 Dividend
Jan 22, 20252,450.002,450.002,364.692,364.782,364.001,963
Jan 21, 20252,270.002,294.992,270.002,290.002,288.8054
Jan 20, 20252,290.002,290.002,290.002,290.002,288.8010
Jan 17, 20252,292.002,295.002,285.002,285.002,283.80472
Jan 16, 20252,292.002,310.882,292.002,300.002,298.80706
Jan 15, 20252,254.902,267.992,224.002,245.002,243.822,705
Jan 14, 20252,270.002,270.002,200.002,200.002,198.85382
Jan 13, 20252,245.002,285.002,245.002,285.002,283.80215
Jan 10, 20252,400.002,400.002,381.002,382.832,381.58162
Jan 9, 20252,440.002,440.002,440.002,440.002,438.72-
Jan 8, 20252,417.002,459.002,417.002,440.002,438.7272
Jan 7, 20252,536.052,536.052,468.002,468.002,466.71763
Jan 6, 20252,509.002,540.002,509.002,536.052,534.722,201
Jan 3, 20252,410.002,489.872,410.002,480.002,478.701,128
Jan 2, 20252,386.002,389.002,386.002,389.002,387.75864
Dec 31, 20242,395.002,397.802,380.002,397.802,396.55269
Dec 30, 20242,385.002,387.002,372.002,372.002,370.76184
Dec 27, 20242,385.002,385.002,385.002,385.002,383.7544
Dec 26, 20242,394.502,394.502,394.502,394.502,393.25-
Dec 24, 20242,394.502,394.502,394.502,394.502,393.25-
Dec 23, 20242,394.002,394.502,394.002,394.502,393.25538
Dec 20, 20242,314.152,340.002,314.152,329.392,328.174,646
Dec 19, 20242,295.002,302.992,280.002,283.052,281.865,292
Dec 18, 20242,401.692,401.692,350.002,350.002,348.7778
Dec 17, 20242,455.682,455.682,455.682,455.682,454.394,247
Dec 16, 20242,380.002,380.002,380.002,380.002,378.75-
Dec 13, 20242,423.822,443.002,370.002,380.002,378.754,629
Dec 11, 20242,350.002,391.902,350.002,390.002,388.75124
Dec 10, 20242,450.002,450.002,370.002,370.002,368.765,348
Dec 9, 20242,470.002,510.002,450.002,506.402,505.09338
Dec 6, 20242,520.002,520.002,480.002,483.512,482.21958
Dec 5, 20242,552.002,593.862,525.002,531.752,530.421,335
Dec 4, 20242,570.002,585.002,552.002,559.122,557.78593
Dec 3, 20242,545.002,555.002,529.702,551.002,549.67510
Dec 2, 20242,575.032,605.002,530.002,572.962,571.611,842
Nov 29, 20242,570.302,600.002,562.702,585.002,583.65847
Nov 28, 20242,580.002,580.002,567.102,567.102,565.7646
Nov 27, 20242,540.002,627.002,490.002,563.632,562.297,474
Nov 26, 20242,971.922,978.002,930.002,932.402,930.861,192
Nov 25, 20242,971.002,971.002,896.002,913.002,911.482,414
Nov 22, 20242,940.002,950.992,916.002,939.622,938.081,318
Nov 21, 20242,790.002,858.502,742.002,838.672,837.18551
Nov 20, 20242,740.002,740.002,700.002,700.002,698.59467
Nov 19, 20242,700.002,720.002,700.002,720.002,718.5827
Nov 15, 20242,700.002,700.002,662.202,674.002,672.604,759
Nov 14, 20242,765.002,765.002,740.002,749.802,748.36175
Nov 13, 20242,828.002,828.002,767.522,767.522,766.073,653
Nov 12, 20242,827.002,873.992,812.632,814.002,812.534,451
Nov 11, 20242,800.002,827.502,763.002,827.502,826.025,435
Nov 8, 20242,730.002,730.002,725.002,725.002,723.5743
Nov 7, 20242,745.002,765.002,720.002,720.002,718.58630
Nov 6, 20242,818.002,818.002,769.772,769.772,768.3211,095
Nov 5, 20242,650.002,690.002,643.662,682.022,680.626,912
Nov 4, 20242,660.002,693.002,636.402,646.002,644.62101
Nov 1, 20242,595.002,641.002,595.002,630.002,628.62517
Oct 31, 20242,466.002,489.002,460.002,484.002,482.70156
Oct 30, 20242,550.002,650.002,550.002,562.492,561.151,946
Oct 29, 20242,432.002,499.992,409.012,442.802,441.52375
Oct 28, 20242,440.012,440.012,440.012,440.012,438.73-
Oct 25, 20242,445.132,463.002,440.012,440.012,438.73303
Oct 24, 20242,387.372,401.002,387.372,401.002,399.74690
Oct 23, 20242,413.002,413.002,362.002,362.002,360.76127
Oct 22, 2024 8.7279625 Dividend
Oct 22, 20242,409.002,420.002,350.012,395.912,394.66394
Oct 21, 20242,535.002,535.002,504.002,504.002,502.24512
Oct 18, 20242,560.002,560.002,496.002,510.012,508.251,881
Oct 17, 20242,599.992,612.852,560.002,560.002,558.21352
Oct 16, 20242,456.442,530.002,456.442,530.002,528.23163
Oct 15, 20242,550.002,550.002,492.002,501.002,499.251,346
Oct 14, 20242,500.002,500.512,448.002,485.122,483.381,698
Oct 11, 20242,430.002,462.802,430.002,462.802,461.07289
Oct 10, 20242,400.002,430.002,400.002,430.002,428.30182
Oct 9, 20242,286.912,374.002,286.912,374.002,372.34117
Oct 8, 20242,335.002,352.002,335.002,342.802,341.163,191
Oct 7, 20242,320.302,320.302,320.302,320.302,318.67861
Oct 4, 20242,263.002,295.062,255.002,295.062,293.452,082
Oct 3, 20242,230.002,230.002,215.002,215.002,213.4558
Oct 2, 20242,219.202,313.992,200.012,210.092,208.541,527
Sep 30, 20242,315.902,381.392,292.012,330.402,328.771,603
Sep 27, 20242,440.002,440.002,369.252,378.922,377.253,321
Sep 26, 20242,400.002,499.992,381.412,493.102,491.352,278
Sep 25, 20242,300.002,374.992,300.002,365.752,364.09666
Sep 24, 20242,280.002,299.992,245.002,271.002,269.41512
Sep 23, 20242,260.012,288.002,260.012,269.002,267.41487
Sep 20, 20242,280.002,300.002,280.002,300.002,298.39429
Sep 19, 20242,237.512,298.002,237.512,280.002,278.402,166
Sep 18, 20242,283.002,283.002,247.002,247.002,245.421,450
Sep 17, 20242,246.002,246.002,235.002,235.172,233.602,406
Sep 13, 20242,188.372,195.002,187.002,187.002,185.472,225
Sep 12, 20242,132.812,253.192,132.812,183.532,182.001,225
Sep 11, 20242,137.002,156.002,117.202,156.002,154.49787
Sep 10, 20242,130.002,140.002,125.002,136.172,134.67761
Sep 9, 20242,132.102,132.102,110.002,110.252,108.773,626
Sep 6, 20242,082.002,082.002,025.012,043.442,042.012,174
Sep 5, 20242,120.002,156.002,120.002,133.202,131.70129
Sep 4, 20242,163.002,194.982,149.002,194.982,193.44843
Sep 3, 20242,212.002,269.192,186.502,203.432,201.89570
Sep 2, 20242,275.892,275.892,275.892,275.892,274.29-
Aug 30, 20242,290.002,308.002,196.002,275.892,274.295,727
Aug 29, 20242,225.002,239.992,135.012,195.402,193.863,878
Aug 28, 20242,164.502,230.192,118.002,180.002,178.472,584
Aug 27, 20242,175.072,204.402,171.082,198.002,196.464,645
Aug 26, 20242,140.302,179.992,140.302,154.002,152.491,092
Aug 23, 20242,120.002,159.972,120.002,136.512,135.012,104
Aug 22, 20242,195.112,249.992,120.002,120.002,118.511,778
Aug 21, 20242,112.002,180.852,112.002,169.992,168.472,580
Aug 20, 20242,087.002,120.002,080.002,109.802,108.32273
Aug 19, 20242,050.002,185.002,050.002,087.002,085.541,706
Aug 16, 20242,080.002,086.002,024.572,086.002,084.542,335
Aug 15, 20242,020.002,065.002,013.002,064.492,063.0414,313
Aug 14, 20241,927.001,975.991,925.001,935.091,933.739,445
Aug 13, 20241,881.501,924.211,857.241,910.001,908.664,458
Aug 12, 20241,755.001,850.001,755.001,825.001,823.72910
Aug 9, 20241,700.001,750.001,675.001,750.001,748.77357
Aug 8, 20241,706.001,735.001,706.001,706.011,704.8172
Aug 7, 20241,860.001,860.001,675.001,705.431,704.232,357
Aug 6, 20241,874.221,889.991,817.001,846.501,845.211,971
Aug 5, 20241,852.611,921.561,852.611,894.801,893.47198
Aug 2, 20242,011.122,011.121,927.501,950.481,949.112,193
Aug 1, 20242,124.682,124.682,011.122,042.002,040.572,920
Jul 31, 20242,150.002,174.502,093.202,094.002,092.533,720
Jul 30, 20242,100.012,100.011,995.502,014.012,012.602,730
Jul 29, 20242,110.002,115.002,085.002,089.802,088.3368
Jul 26, 20242,098.942,100.002,070.022,085.002,083.541,052
Jul 25, 20242,088.502,098.942,000.712,055.112,053.674,967
Jul 24, 20242,255.002,255.002,130.002,144.542,143.04384
Jul 23, 2024 8.7279625 Dividend
Jul 23, 20242,280.012,301.002,280.012,301.002,299.3981
Jul 22, 20242,310.002,329.992,310.002,311.002,308.94570
Jul 19, 20242,273.002,273.002,260.002,260.002,257.98123
Jul 18, 20242,218.002,224.002,190.002,224.002,222.01209
Jul 17, 20242,285.002,301.002,209.722,225.292,223.30762
Jul 16, 20242,400.002,400.002,360.002,375.002,372.88619
Jul 15, 20242,478.172,478.172,437.002,448.002,445.81285
Jul 12, 20242,493.002,493.002,471.502,479.992,477.77169
Jul 11, 20242,500.002,558.392,499.002,558.392,556.10133
Jul 10, 20242,560.002,610.992,556.002,610.992,608.66404
Jul 9, 20242,630.002,653.182,600.012,600.012,597.69815
Jul 8, 20242,653.182,653.182,590.002,639.992,637.63494
Jul 5, 20242,550.002,550.002,510.792,511.002,508.76378
Jul 4, 20242,700.002,700.002,700.002,700.002,697.5916
Jul 3, 20242,771.992,771.992,565.002,565.002,562.71934
Jul 2, 20242,575.002,613.002,575.002,613.002,610.67522
Jul 1, 20242,585.002,585.002,584.002,584.002,581.6991
Jun 28, 20242,495.002,515.002,491.002,515.002,512.7558
Jun 27, 20242,540.012,560.002,540.012,555.002,552.72413
Jun 26, 20242,570.002,600.002,470.002,520.002,517.75499
Jun 25, 20242,484.502,484.502,484.502,484.502,482.28-
Jun 24, 20242,542.002,542.002,484.002,484.502,482.28329
Jun 21, 20242,650.002,650.002,616.902,630.582,628.23311
Jun 20, 20242,945.002,991.992,715.002,739.002,736.551,035
Jun 19, 20242,750.002,864.252,750.002,841.002,838.4668
Jun 18, 20242,700.002,849.992,700.002,743.002,740.55882
Jun 17, 20242,600.002,676.652,578.002,676.652,674.26613
Jun 14, 20242,479.992,479.992,479.992,479.992,477.77409
Jun 13, 20242,481.002,511.802,481.002,500.002,497.77814
Jun 12, 20242,500.002,505.002,460.002,461.002,458.80954
Jun 11, 20242,480.002,489.992,446.002,446.002,443.811,680
Jun 10, 20242,390.872,498.982,390.872,415.002,412.84487
Jun 7, 20242,369.812,392.922,350.002,390.872,388.73203
Jun 6, 20242,360.012,395.002,325.002,391.242,389.102,687
Jun 5, 20242,449.992,449.992,362.652,418.002,415.84676
Jun 4, 20242,397.002,450.002,397.002,449.992,447.80755
Jun 3, 20242,375.002,375.002,325.002,339.932,337.84675
May 31, 20242,421.702,421.702,242.002,375.002,372.881,536
May 30, 20243,048.003,048.002,810.002,893.922,891.332,116
May 29, 20242,900.002,911.002,900.002,900.002,897.41184
May 28, 20242,745.002,879.992,741.192,795.002,792.501,575
May 27, 20242,741.192,741.192,741.192,741.192,738.74-
May 24, 20242,752.792,755.002,691.002,741.192,738.74163
May 23, 20242,630.002,645.002,567.002,567.002,564.71165
May 22, 20242,446.212,446.212,446.212,446.212,444.0233
May 21, 20242,514.292,514.292,514.292,514.292,512.0487
May 20, 20242,471.002,471.002,409.002,410.702,408.5549
May 17, 20242,487.722,490.002,450.002,450.002,447.81158
May 16, 20242,452.652,454.252,452.652,454.002,451.81215
May 15, 20242,424.002,495.002,424.002,495.002,492.77338
May 14, 20242,238.012,250.002,238.012,250.002,247.9921
May 13, 20242,232.022,232.022,232.022,232.022,230.03-
May 10, 20242,232.022,232.022,232.022,232.022,230.0355
May 9, 20242,200.002,215.002,200.002,215.002,213.0212
May 8, 20242,200.002,215.002,196.002,215.002,213.0247
May 7, 20242,162.502,162.502,162.502,162.502,160.57-
May 6, 20242,162.502,162.502,162.502,162.502,160.5726
May 3, 20242,105.392,105.392,105.392,105.392,103.51-
May 2, 20242,105.392,105.392,105.392,105.392,103.516
Apr 30, 20242,192.392,192.392,192.392,192.392,190.4310
Apr 29, 20242,141.002,141.002,141.002,141.002,139.09-
Apr 26, 20242,141.002,141.002,141.002,141.002,139.09180
Apr 25, 20242,127.252,127.252,127.252,127.252,125.35353
Apr 24, 20242,108.602,108.602,072.502,072.502,070.65860
Apr 23, 20242,000.002,000.002,000.002,000.001,998.21-
Apr 22, 2024 8.7279625 Dividend
Apr 22, 20242,000.002,000.002,000.002,000.001,998.2123