NYSE:DELL
Dell Technologies Inc. Stock Price (Quote)
$114.87
-3.50 (-2.96%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.06 | $136.16 | Friday, 19th Apr 2024 DELL stock ended at $114.87. This is 2.96% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.27% from a day low at $114.30 to a day high of $119.18. |
| 90 days | $80.50 | $136.16 | |
| 52 weeks | $41.47 | $136.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $116.36 | $119.18 | $114.30 | $114.87 | 9 246 830 |
| 2024-04-18 | $119.61 | $119.65 | $115.51 | $118.37 | 4 929 742 |
| 2024-04-17 | $122.62 | $123.67 | $118.31 | $119.62 | 5 311 252 |
| 2024-04-16 | $116.66 | $121.74 | $115.68 | $121.08 | 6 568 529 |
| 2024-04-15 | $119.00 | $122.50 | $117.27 | $117.81 | 5 754 599 |
| 2024-04-12 | $121.49 | $122.35 | $117.61 | $117.76 | 7 430 036 |
| 2024-04-11 | $123.61 | $125.78 | $123.14 | $124.04 | 4 703 923 |
| 2024-04-10 | $121.19 | $126.07 | $121.10 | $123.37 | 5 867 820 |
| 2024-04-09 | $126.43 | $126.75 | $120.45 | $123.73 | 9 657 401 |
| 2024-04-08 | $132.95 | $133.44 | $125.56 | $127.15 | 11 728 367 |
| 2024-04-05 | $128.00 | $132.92 | $123.51 | $132.72 | 10 663 545 |
| 2024-04-04 | $129.85 | $136.16 | $126.68 | $127.16 | 18 946 517 |
| 2024-04-03 | $117.79 | $129.75 | $117.79 | $128.58 | 19 307 943 |
| 2024-04-02 | $117.39 | $118.79 | $115.32 | $118.44 | 5 011 732 |
| 2024-04-01 | $114.25 | $119.71 | $114.25 | $119.64 | 8 042 127 |
| 2024-03-28 | $112.25 | $114.45 | $111.93 | $114.11 | 3 618 663 |
| 2024-03-27 | $114.01 | $115.23 | $110.93 | $111.68 | 4 196 313 |
| 2024-03-26 | $113.35 | $116.85 | $113.25 | $114.65 | 7 217 884 |
| 2024-03-25 | $111.27 | $114.81 | $110.31 | $113.00 | 6 053 793 |
| 2024-03-22 | $112.91 | $113.80 | $111.80 | $112.24 | 4 245 813 |
| 2024-03-21 | $113.18 | $115.77 | $112.25 | $114.04 | 11 505 042 |
| 2024-03-20 | $107.91 | $111.33 | $106.06 | $111.07 | 9 001 995 |
| 2024-03-19 | $107.02 | $108.88 | $105.05 | $107.52 | 7 959 890 |
| 2024-03-18 | $106.99 | $107.50 | $104.66 | $106.63 | 7 098 534 |
| 2024-03-15 | $107.04 | $108.95 | $105.67 | $107.00 | 6 679 566 |
