Dell Technologies Inc. (1DELL) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

370.30

-3.50 (-0.94%)

Real-time Data

07:00 AM

Day's Range

363.35

378.20

52 wk Range

95.00

443.45

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	275.89	275.89	253.00	262.45	1.05K
May 26, 2026	264.45	267.70	258.00	262.00	1.59K
May 27, 2026	263.85	270.29	260.45	263.95	1.42K
May 28, 2026	273.95	277.50	271.25	277.50	911
May 29, 2026	378.20	382.14	345.14	350.29	5.72K
Jun 1, 2026	372.95	400.45	360.14	391.00	2.83K
Jun 2, 2026	405.39	415.00	379.39	385.45	2.54K
Jun 3, 2026	371.85	381.35	352.39	363.29	1.15K
Jun 4, 2026	356.70	360.50	342.60	357.85	952
Jun 5, 2026	349.75	355.64	345.00	349.79	378

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup