NYSE:DELL
Dell Technologies Inc. Stock Price (Quote)
$123.39
+4.61 (+3.88%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $114.25 | $136.16 | Thursday, 2nd May 2024 DELL stock ended at $123.39. This is 3.88% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.69% from a day low at $118.36 to a day high of $123.91. |
| 90 days | $80.50 | $136.16 | |
| 52 weeks | $44.09 | $136.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $48.09 | $48.67 | $47.59 | $47.61 | 2 846 070 |
| Jun 08, 2023 | $47.99 | $48.10 | $47.20 | $47.89 | 3 948 236 |
| Jun 07, 2023 | $46.86 | $47.78 | $46.77 | $47.66 | 4 093 818 |
| Jun 06, 2023 | $45.38 | $47.08 | $45.17 | $46.85 | 4 944 100 |
| Jun 05, 2023 | $47.26 | $47.58 | $45.30 | $45.48 | 5 864 406 |
| Jun 02, 2023 | $45.50 | $47.84 | $45.37 | $47.27 | 7 801 013 |
| Jun 01, 2023 | $45.01 | $47.50 | $44.71 | $45.46 | 14 094 520 |
| May 31, 2023 | $45.98 | $46.17 | $44.45 | $44.81 | 9 293 601 |
| May 30, 2023 | $48.90 | $49.10 | $47.17 | $47.32 | 4 952 544 |
| May 26, 2023 | $48.42 | $48.55 | $47.48 | $48.51 | 3 797 238 |
| May 25, 2023 | $46.80 | $48.32 | $46.56 | $48.08 | 4 071 243 |
| May 24, 2023 | $46.06 | $46.06 | $45.26 | $45.91 | 2 856 999 |
| May 23, 2023 | $47.34 | $47.60 | $46.34 | $46.35 | 3 773 513 |
| May 22, 2023 | $46.75 | $47.93 | $46.23 | $47.54 | 3 514 478 |
| May 19, 2023 | $47.36 | $48.19 | $47.36 | $47.75 | 4 972 976 |
| May 18, 2023 | $45.77 | $47.31 | $45.67 | $47.12 | 3 918 423 |
| May 17, 2023 | $45.80 | $46.17 | $45.24 | $45.85 | 2 319 218 |
| May 16, 2023 | $44.84 | $46.13 | $44.68 | $45.38 | 3 865 615 |
| May 15, 2023 | $44.80 | $45.00 | $44.45 | $44.93 | 2 912 459 |
| May 12, 2023 | $44.72 | $44.80 | $44.19 | $44.76 | 2 374 049 |
| May 11, 2023 | $45.62 | $45.71 | $44.48 | $44.70 | 3 706 017 |
| May 10, 2023 | $46.42 | $46.55 | $45.45 | $45.83 | 3 061 707 |
| May 09, 2023 | $46.09 | $46.22 | $45.27 | $45.98 | 3 220 264 |
| May 08, 2023 | $45.52 | $46.18 | $45.18 | $46.02 | 3 347 484 |
| May 05, 2023 | $44.74 | $45.80 | $44.61 | $45.39 | 3 661 902 |
