Cumulative Description Date Market Price Split-Adjusted Price

  • Pdf File 1,369.18KByte

´╗┐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

................
................

In order to avoid copyright disputes, this page is only a partial summary.

Google Online Preview   Download