Cumulative Description Date Market Price Split-Adjusted Price
[Pages:71]Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
Dell, Inc. Historical Closing Stock Prices
This document contains Dell's closing stock price for each day it was a publicly traded company, from 6/23/88 until 10/29/13. Please note that these closing prices reflect the Cumulative Split-Adjusted Price. All stock splits are referenced in the chart below. Please reach out to the Investor Relations Team with any questions or concerns by sending an email to Investor_Relations@.
Description
Initial Public Offering 3-for-2 Split 2-for-1 Split 2-for-1 Split 2-for-1 Split 2-for-1 Split 2-for-1 Split 2-for-1 Split
Date
Cumulative Market Price Split-Adjusted
Price
6/22/1988
$8.50
$0.09
4/9/1992 10/27/1995
12/6/1996 7/25/1997 3/6/1998 9/4/1998
3/5/1999
$38.72 $90.00 $113.50 $163.00 $138.50 $109.50 $86.06
$0.40 $1.41 $3.55 $10.19 $17.31 $27.38 $43.03
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
Date IPO 6/23/1988 6/24/1988 6/27/1988 6/28/1988 6/29/1988 6/30/1988 7/1/1988 7/5/1988 7/6/1988 7/7/1988 7/8/1988 7/11/1988 7/12/1988 7/13/1988 7/14/1988 7/15/1988 7/18/1988 7/19/1988 7/20/1988 7/21/1988 7/22/1988 7/25/1988 7/26/1988 7/27/1988 7/28/1988 7/29/1988 8/1/1988 8/2/1988 8/3/1988 8/4/1988 8/5/1988 8/8/1988 8/9/1988 8/10/1988 8/11/1988 8/12/1988 8/15/1988 8/16/1988 8/17/1988 8/18/1988 8/19/1988 8/22/1988 8/23/1988 8/24/1988 8/25/1988
Stock Close Price --
0.0993 0.1019 0.1019 0.098 0.0967 0.0967 0.0955 0.0967 0.0993 0.1045 0.1109 0.1148 0.1109 0.1071 0.1071 0.1083 0.1083 0.1071 0.1083 0.1083 0.1032 0.1045 0.1071 0.1045 0.1045 0.1071 0.1096 0.1083 0.1096 0.1096 0.1071 0.1083 0.1032 0.1019 0.098 0.098 0.0942 0.0967 0.0942 0.0929 0.0877 0.0826 0.0851 0.0864 0.0826
Date 8/26/1988 8/29/1988 8/30/1988 8/31/1988 9/1/1988 9/2/1988 9/6/1988 9/7/1988 9/8/1988 9/9/1988 9/12/1988 9/13/1988 9/14/1988 9/15/1988 9/16/1988 9/19/1988 9/20/1988 9/21/1988 9/22/1988 9/23/1988 9/26/1988 9/27/1988 9/28/1988 9/29/1988 9/30/1988 10/3/1988 10/4/1988 10/5/1988 10/6/1988 10/7/1988 10/10/1988 10/11/1988 10/12/1988 10/13/1988 10/14/1988 10/17/1988 10/18/1988 10/19/1988 10/20/1988 10/21/1988 10/24/1988 10/25/1988 10/26/1988 10/27/1988 10/28/1988 10/31/1988
Stock Close Price 0.0851 0.0851 0.0838 0.0826 0.0813 0.0813 0.0826 0.0838 0.0929 0.0929 0.0942 0.0929 0.0955 0.0993 0.1006 0.1019 0.1045 0.1058 0.1096 0.1083 0.1045 0.1032 0.1006 0.1083 0.1058 0.1032 0.1006 0.0993 0.0955 0.0942 0.0955 0.1032 0.1045 0.1058 0.1096 0.1096 0.1122 0.1148 0.1251 0.1225 0.1264 0.129 0.1225 0.1212 0.1238 0.1225
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
11/1/1988 11/2/1988 11/3/1988 11/4/1988 11/7/1988 11/8/1988 11/9/1988 11/10/1988 11/11/1988 11/14/1988 11/15/1988 11/16/1988 11/17/1988 11/18/1988 11/21/1988 11/22/1988 11/23/1988 11/25/1988 11/28/1988 11/29/1988 11/30/1988 12/1/1988 12/2/1988 12/5/1988 12/6/1988 12/7/1988 12/8/1988 12/9/1988 12/12/1988 12/13/1988 12/14/1988 12/15/1988 12/16/1988 12/19/1988 12/20/1988 12/21/1988 12/22/1988 12/23/1988 12/27/1988 12/28/1988 12/29/1988 12/30/1988 1/3/1989 1/4/1989 1/5/1989 1/6/1989
0.1225 0.1174 0.1187 0.1174 0.1161 0.1212 0.1238 0.1225 0.1238 0.1225 0.1225
0.12 0.1083 0.1122 0.1045 0.1032 0.1045 0.1032 0.1083 0.1122 0.1122 0.1148 0.1212 0.1238 0.1238 0.1225 0.1161 0.1148 0.1174 0.1161 0.1083 0.1083 0.1096 0.1058 0.1019 0.1032 0.1019 0.1006 0.1019 0.0993 0.1006 0.1032 0.1045 0.1071 0.1045 0.0942
1/9/1989 1/10/1989 1/11/1989 1/12/1989 1/13/1989 1/16/1989 1/17/1989 1/18/1989 1/19/1989 1/20/1989 1/23/1989 1/24/1989 1/25/1989 1/26/1989 1/27/1989 1/30/1989 1/31/1989 2/1/1989 2/2/1989 2/3/1989 2/6/1989 2/7/1989 2/8/1989 2/9/1989 2/10/1989 2/13/1989 2/14/1989 2/15/1989 2/16/1989 2/17/1989 2/21/1989 2/22/1989 2/23/1989 2/24/1989 2/27/1989 2/28/1989 3/1/1989 3/2/1989 3/3/1989 3/6/1989 3/7/1989 3/8/1989 3/9/1989 3/10/1989 3/13/1989 3/14/1989
0.0903 0.0929 0.0955 0.0967 0.0967 0.0942 0.089 0.0955 0.0942 0.0942 0.0903 0.0903 0.0903 0.089 0.0851 0.0916 0.098 0.0916 0.0877 0.0916 0.0916 0.0929 0.0877 0.0877 0.0864 0.0877 0.0864 0.0877 0.0864 0.0787 0.0826 0.0826
0.08 0.0787 0.0787 0.0813 0.0735 0.0761 0.0748 0.0748 0.0722 0.0709 0.0735 0.0735 0.0735 0.0735
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
3/15/1989 3/16/1989 3/17/1989 3/20/1989 3/21/1989 3/22/1989 3/23/1989 3/27/1989 3/28/1989 3/29/1989 3/30/1989 3/31/1989 4/3/1989 4/4/1989 4/5/1989 4/6/1989 4/7/1989 4/10/1989 4/11/1989 4/12/1989 4/13/1989 4/14/1989 4/17/1989 4/18/1989 4/19/1989 4/20/1989 4/21/1989 4/24/1989 4/25/1989 4/26/1989 4/27/1989 4/28/1989 5/1/1989 5/2/1989 5/3/1989 5/4/1989 5/5/1989 5/8/1989 5/9/1989 5/10/1989 5/11/1989 5/12/1989 5/15/1989 5/16/1989 5/17/1989 5/18/1989
0.0735 0.0748 0.0735 0.0722 0.0748 0.0722 0.0722 0.0748 0.0735 0.0735 0.0748 0.0748 0.0748 0.0722 0.0748 0.0722 0.0787 0.0826 0.0826 0.0826
0.08 0.08 0.0813 0.0838 0.0813 0.0838 0.0838 0.0838 0.0826 0.0813 0.0813 0.0813 0.08 0.0813 0.08 0.08 0.0787 0.0787 0.0761 0.0748 0.0748 0.0748 0.0735 0.0735 0.0748 0.0761
5/19/1989 5/22/1989 5/23/1989 5/24/1989 5/25/1989 5/26/1989 5/30/1989 5/31/1989 6/1/1989 6/2/1989 6/5/1989 6/6/1989 6/7/1989 6/8/1989 6/9/1989 6/12/1989 6/13/1989 6/14/1989 6/15/1989 6/16/1989 6/19/1989 6/20/1989 6/21/1989 6/22/1989 6/23/1989 6/26/1989 6/27/1989 6/28/1989 6/29/1989 6/30/1989 7/3/1989 7/5/1989 7/6/1989 7/7/1989 7/10/1989 7/11/1989 7/12/1989 7/13/1989 7/14/1989 7/17/1989 7/18/1989 7/19/1989 7/20/1989 7/21/1989 7/24/1989 7/25/1989
0.0787 0.0722 0.0761 0.0838 0.0877 0.0903 0.089 0.089 0.0864 0.0877 0.0851 0.0826 0.0851 0.0838 0.0813 0.0826 0.0813
0.08 0.08 0.0813 0.08 0.08 0.0787 0.08 0.0813 0.0813 0.0851 0.0826 0.0838 0.0826 0.0813 0.0813 0.0826 0.0851 0.0826 0.0826 0.0813 0.0813 0.0813 0.0826 0.08 0.0774 0.0748 0.0748 0.0774 0.0761
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
7/26/1989 7/27/1989 7/28/1989 7/31/1989 8/1/1989 8/2/1989 8/3/1989 8/4/1989 8/7/1989 8/8/1989 8/9/1989 8/10/1989 8/11/1989 8/14/1989 8/15/1989 8/16/1989 8/17/1989 8/18/1989 8/21/1989 8/22/1989 8/23/1989 8/24/1989 8/25/1989 8/28/1989 8/29/1989 8/30/1989 8/31/1989 9/1/1989 9/5/1989 9/6/1989 9/7/1989 9/8/1989 9/11/1989 9/12/1989 9/13/1989 9/14/1989 9/15/1989 9/18/1989 9/19/1989 9/20/1989 9/21/1989 9/22/1989 9/25/1989 9/26/1989 9/27/1989 9/28/1989
0.0671 0.0697 0.0697 0.0697 0.0697 0.0709 0.0709 0.0722 0.0735 0.0748 0.0761 0.0761 0.0748 0.0735 0.0735 0.0735 0.0722 0.0748 0.0761 0.0787 0.0787 0.0774
0.08 0.0787 0.0761 0.0735 0.0735 0.0735 0.0722 0.0709 0.0697 0.0697 0.0697 0.0697 0.0697 0.0697 0.0722 0.0697 0.0735 0.0722 0.0722 0.0735 0.0722 0.0735 0.0722 0.0722
9/29/1989 10/2/1989 10/3/1989 10/4/1989 10/5/1989 10/6/1989 10/9/1989 10/10/1989 10/11/1989 10/12/1989 10/13/1989 10/16/1989 10/17/1989 10/18/1989 10/19/1989 10/20/1989 10/23/1989 10/24/1989 10/25/1989 10/26/1989 10/27/1989 10/30/1989 10/31/1989 11/1/1989 11/2/1989 11/3/1989 11/6/1989 11/7/1989 11/8/1989 11/9/1989 11/10/1989 11/13/1989 11/14/1989 11/15/1989 11/16/1989 11/17/1989 11/20/1989 11/21/1989 11/22/1989 11/24/1989 11/27/1989 11/28/1989 11/29/1989 11/30/1989 12/1/1989 12/4/1989
0.0735 0.0722 0.0735 0.0722 0.0748 0.0748 0.0735 0.0774 0.0774 0.0748 0.0735 0.0709 0.0709 0.0709 0.0619 0.0658 0.0658 0.0658 0.0671 0.0645 0.0632 0.0606 0.0619 0.0593 0.0555 0.0529 0.0529 0.0529 0.0555 0.0555 0.0542 0.0542 0.0568 0.058 0.0619 0.0671 0.0671 0.0619 0.058 0.0593 0.058 0.058 0.058 0.0593 0.0593 0.0632
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
12/5/1989 12/6/1989 12/7/1989 12/8/1989 12/11/1989 12/12/1989 12/13/1989 12/14/1989 12/15/1989 12/18/1989 12/19/1989 12/20/1989 12/21/1989 12/22/1989 12/26/1989 12/27/1989 12/28/1989 12/29/1989 1/2/1990 1/3/1990 1/4/1990 1/5/1990 1/8/1990 1/9/1990 1/10/1990 1/11/1990 1/12/1990 1/15/1990 1/16/1990 1/17/1990 1/18/1990 1/19/1990 1/22/1990 1/23/1990 1/24/1990 1/25/1990 1/26/1990 1/29/1990 1/30/1990 1/31/1990 2/1/1990 2/2/1990 2/5/1990 2/6/1990 2/7/1990 2/8/1990
0.0632 0.0606 0.0593 0.0593 0.0606 0.058 0.058 0.0593 0.0632 0.0606 0.0606 0.0593 0.0606 0.0619 0.0606 0.0606 0.0593 0.0568 0.058 0.0568 0.0555 0.0568 0.058 0.0568 0.0555 0.0555 0.0555 0.0555 0.0568 0.0542 0.0529 0.0529 0.0529 0.0503 0.0503 0.0503 0.0503 0.049 0.049 0.0477 0.0477 0.049 0.058 0.0645 0.0748 0.0671
2/9/1990 2/12/1990 2/13/1990 2/14/1990 2/15/1990 2/16/1990 2/20/1990 2/21/1990 2/22/1990 2/23/1990 2/26/1990 2/27/1990 2/28/1990 3/1/1990 3/2/1990 3/5/1990 3/6/1990 3/7/1990 3/8/1990 3/9/1990 3/12/1990 3/13/1990 3/14/1990 3/15/1990 3/16/1990 3/19/1990 3/20/1990 3/21/1990 3/22/1990 3/23/1990 3/26/1990 3/27/1990 3/28/1990 3/29/1990 3/30/1990 4/2/1990 4/3/1990 4/4/1990 4/5/1990 4/6/1990 4/9/1990 4/10/1990 4/11/1990 4/12/1990 4/16/1990 4/17/1990
0.0671 0.0645 0.0632 0.0632 0.0632 0.0619 0.0606 0.0619 0.0671 0.0671 0.0645 0.0632 0.0645 0.0632 0.0645 0.0645 0.0645 0.0632 0.0593 0.0632 0.0606 0.0645 0.0722 0.0748 0.0787 0.0813 0.0787
0.08 0.0813 0.0813 0.0826 0.0813 0.0787 0.0787 0.0787
0.08 0.0826 0.0813 0.0813 0.0813 0.0787
0.08 0.0787
0.08 0.0787
0.08
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
4/18/1990 4/19/1990 4/20/1990 4/23/1990 4/24/1990 4/25/1990 4/26/1990 4/27/1990 4/30/1990 5/1/1990 5/2/1990 5/3/1990 5/4/1990 5/7/1990 5/8/1990 5/9/1990 5/10/1990 5/11/1990 5/14/1990 5/15/1990 5/16/1990 5/17/1990 5/18/1990 5/21/1990 5/22/1990 5/23/1990 5/24/1990 5/25/1990 5/29/1990 5/30/1990 5/31/1990 6/1/1990 6/4/1990 6/5/1990 6/6/1990 6/7/1990 6/8/1990 6/11/1990 6/12/1990 6/13/1990 6/14/1990 6/15/1990 6/18/1990 6/19/1990 6/20/1990 6/21/1990
0.0838 0.0877 0.0903 0.0916 0.089 0.089 0.089 0.089 0.0877 0.0877 0.0877 0.0929 0.0942 0.0955 0.0942 0.0929 0.0942 0.0942 0.0955 0.1006 0.098 0.098 0.098 0.1006 0.1083 0.1045 0.1238 0.1212 0.1187 0.1174 0.1135 0.1122 0.1148 0.1109 0.1122 0.1135 0.1122 0.1122 0.1148 0.1148 0.1096 0.1109 0.1032 0.1109 0.1109 0.1096
6/22/1990 6/25/1990 6/26/1990 6/27/1990 6/28/1990 6/29/1990 7/2/1990 7/3/1990 7/5/1990 7/6/1990 7/9/1990 7/10/1990 7/11/1990 7/12/1990 7/13/1990 7/16/1990 7/17/1990 7/18/1990 7/19/1990 7/20/1990 7/23/1990 7/24/1990 7/25/1990 7/26/1990 7/27/1990 7/30/1990 7/31/1990 8/1/1990 8/2/1990 8/3/1990 8/6/1990 8/7/1990 8/8/1990 8/9/1990 8/10/1990 8/13/1990 8/14/1990 8/15/1990 8/16/1990 8/17/1990 8/20/1990 8/21/1990 8/22/1990 8/23/1990 8/24/1990 8/27/1990
0.12 0.1148 0.1161 0.1174 0.1277 0.1303 0.1303 0.1277 0.1277 0.1303 0.1393 0.1406 0.1406 0.138 0.1367 0.1316 0.1316 0.1341 0.129 0.1187 0.1148 0.1148 0.1212 0.1212
0.12 0.1212 0.1212 0.1238 0.1225 0.1174 0.1096 0.1071 0.1096 0.1174 0.1212 0.1316 0.129 0.1277 0.1212 0.1148 0.1187 0.1122 0.1148 0.1135 0.1109 0.1122
Please note that these closing prices reflect the Cumulative Split-Adjusted Price.
8/28/1990 8/29/1990 8/30/1990 8/31/1990 9/4/1990 9/5/1990 9/6/1990 9/7/1990 9/10/1990 9/11/1990 9/12/1990 9/13/1990 9/14/1990 9/17/1990 9/18/1990 9/19/1990 9/20/1990 9/21/1990 9/24/1990 9/25/1990 9/26/1990 9/27/1990 9/28/1990 10/1/1990 10/2/1990 10/3/1990 10/4/1990 10/5/1990 10/8/1990 10/9/1990 10/10/1990 10/11/1990 10/12/1990 10/15/1990 10/16/1990 10/17/1990 10/18/1990 10/19/1990 10/22/1990 10/23/1990 10/24/1990 10/25/1990 10/26/1990 10/29/1990 10/30/1990 10/31/1990
0.1148 0.1148 0.1161 0.1212 0.1187 0.1225
0.12 0.1264 0.129 0.1251 0.1212 0.1187 0.1135 0.1174 0.1109 0.1122 0.1058 0.1058 0.1058 0.1045 0.0993 0.0955 0.0903 0.0955 0.1032 0.1019 0.0967 0.0967 0.0967 0.089 0.089 0.0851 0.0877 0.0916 0.0929 0.1006 0.1045 0.1096 0.1174 0.1148 0.1135 0.1083 0.1058 0.1006 0.1058 0.1096
11/1/1990 11/2/1990 11/5/1990 11/6/1990 11/7/1990 11/8/1990 11/9/1990 11/12/1990 11/13/1990 11/14/1990 11/15/1990 11/16/1990 11/19/1990 11/20/1990 11/21/1990 11/23/1990 11/26/1990 11/27/1990 11/28/1990 11/29/1990 11/30/1990 12/3/1990 12/4/1990 12/5/1990 12/6/1990 12/7/1990 12/10/1990 12/11/1990 12/12/1990 12/13/1990 12/14/1990 12/17/1990 12/18/1990 12/19/1990 12/20/1990 12/21/1990 12/24/1990 12/26/1990 12/27/1990 12/28/1990 12/31/1990 1/2/1991 1/3/1991 1/4/1991 1/7/1991 1/8/1991
0.1148 0.1135 0.1174 0.1161 0.1161 0.1161 0.1251 0.129 0.1277 0.1251 0.1212 0.129 0.1341 0.129 0.129 0.1316 0.1354 0.1341 0.1354 0.1367 0.1354 0.1367 0.138 0.138 0.1406 0.147 0.1548 0.1535 0.1561 0.1561 0.1535 0.1509 0.1587 0.1612 0.1599 0.1651 0.1651 0.1716 0.1716 0.1806 0.1909 0.1883 0.1806 0.1793 0.1703 0.1664
................
................
In order to avoid copyright disputes, this page is only a partial summary.
To fulfill the demand for quickly locating and searching documents.
It is intelligent file search solution for home and business.
Related download
- dairy market news week of october 21 25 2019
- bats market close faq
- bloomberg close price bcp shows the most appropriate
- the nasdaq opening and closing crosses
- trading mechanism of closing auction session cas
- closing prices client specification nyse
- cumulative description date market price split adjusted price
- daily hog and pork summary agricultural marketing service