NYSE:DELL
Dell Technologies Inc. Stock Price (Quote)
$115.54
+0.670 (+0.583%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $110.31 | $136.16 | Monday, 22nd Apr 2024 DELL stock ended at $115.54. This is 0.583% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.58% from a day low at $114.25 to a day high of $118.34. |
| 90 days | $80.50 | $136.16 | |
| 52 weeks | $41.47 | $136.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $115.00 | $118.34 | $114.25 | $115.54 | 5 195 256 |
| Apr 19, 2024 | $116.36 | $119.18 | $114.30 | $114.87 | 9 246 830 |
| Apr 18, 2024 | $119.61 | $119.65 | $115.51 | $118.37 | 4 929 742 |
| Apr 17, 2024 | $122.62 | $123.67 | $118.31 | $119.62 | 5 311 252 |
| Apr 16, 2024 | $116.66 | $121.74 | $115.68 | $121.08 | 6 568 529 |
| Apr 15, 2024 | $119.00 | $122.50 | $117.27 | $117.81 | 5 754 599 |
| Apr 12, 2024 | $121.49 | $122.35 | $117.61 | $117.76 | 7 430 036 |
| Apr 11, 2024 | $123.61 | $125.78 | $123.14 | $124.04 | 4 703 923 |
| Apr 10, 2024 | $121.19 | $126.07 | $121.10 | $123.37 | 5 867 820 |
| Apr 09, 2024 | $126.43 | $126.75 | $120.45 | $123.73 | 9 657 401 |
| Apr 08, 2024 | $132.95 | $133.44 | $125.56 | $127.15 | 11 728 367 |
| Apr 05, 2024 | $128.00 | $132.92 | $123.51 | $132.72 | 10 663 545 |
| Apr 04, 2024 | $129.85 | $136.16 | $126.68 | $127.16 | 18 946 517 |
| Apr 03, 2024 | $117.79 | $129.75 | $117.79 | $128.58 | 19 307 943 |
| Apr 02, 2024 | $117.39 | $118.79 | $115.32 | $118.44 | 5 011 732 |
| Apr 01, 2024 | $114.25 | $119.71 | $114.25 | $119.64 | 8 042 127 |
| Mar 28, 2024 | $112.25 | $114.45 | $111.93 | $114.11 | 3 618 663 |
| Mar 27, 2024 | $114.01 | $115.23 | $110.93 | $111.68 | 4 196 313 |
| Mar 26, 2024 | $113.35 | $116.85 | $113.25 | $114.65 | 7 217 884 |
| Mar 25, 2024 | $111.27 | $114.81 | $110.31 | $113.00 | 6 053 793 |
| Mar 22, 2024 | $112.91 | $113.80 | $111.80 | $112.24 | 4 245 813 |
| Mar 21, 2024 | $113.18 | $115.77 | $112.25 | $114.04 | 11 505 042 |
| Mar 20, 2024 | $107.91 | $111.33 | $106.06 | $111.07 | 9 001 995 |
| Mar 19, 2024 | $107.02 | $108.88 | $105.05 | $107.52 | 7 959 890 |
| Mar 18, 2024 | $106.99 | $107.50 | $104.66 | $106.63 | 7 098 534 |
