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 |
| Jan 16, 2024 | $79.00 | $79.57 | $78.50 | $79.52 | 3 724 161 |
| Jan 12, 2024 | $79.94 | $80.27 | $79.19 | $79.31 | 4 171 230 |
| Jan 11, 2024 | $78.77 | $79.80 | $77.54 | $79.71 | 3 820 618 |
| Jan 10, 2024 | $77.83 | $78.76 | $77.69 | $78.25 | 2 720 393 |
| Jan 09, 2024 | $79.17 | $79.45 | $77.06 | $77.11 | 4 509 589 |
| Jan 08, 2024 | $78.00 | $79.67 | $77.39 | $79.36 | 6 499 694 |
| Jan 05, 2024 | $75.44 | $76.45 | $75.33 | $75.84 | 2 275 836 |
| Jan 04, 2024 | $76.67 | $77.13 | $75.84 | $75.97 | 2 609 471 |
| Jan 03, 2024 | $74.83 | $76.81 | $74.66 | $76.60 | 3 336 155 |
| Jan 02, 2024 | $75.45 | $75.98 | $74.32 | $74.79 | 2 954 787 |
| Dec 29, 2023 | $76.82 | $76.93 | $76.20 | $76.50 | 1 958 724 |
| Dec 28, 2023 | $77.00 | $77.17 | $76.65 | $76.68 | 1 546 147 |
| Dec 27, 2023 | $77.02 | $77.45 | $76.92 | $77.26 | 2 030 133 |
| Dec 26, 2023 | $75.99 | $77.30 | $75.87 | $77.00 | 3 000 913 |
| Dec 22, 2023 | $75.68 | $76.15 | $75.05 | $75.71 | 4 075 568 |
| Dec 21, 2023 | $73.39 | $75.40 | $73.39 | $75.32 | 3 856 434 |
| Dec 20, 2023 | $73.54 | $74.28 | $72.31 | $72.42 | 3 594 582 |
| Dec 19, 2023 | $73.70 | $74.01 | $72.86 | $73.53 | 2 293 972 |
| Dec 18, 2023 | $71.62 | $73.68 | $71.05 | $73.37 | 4 409 372 |
| Dec 15, 2023 | $72.02 | $72.99 | $71.39 | $71.62 | 5 498 346 |
| Dec 14, 2023 | $71.00 | $72.46 | $70.89 | $72.43 | 6 462 936 |
| Dec 13, 2023 | $69.99 | $70.47 | $69.27 | $69.87 | 4 134 370 |
| Dec 12, 2023 | $69.10 | $70.31 | $68.94 | $69.99 | 3 267 259 |
| Dec 11, 2023 | $68.59 | $69.76 | $68.49 | $69.24 | 3 783 288 |
| Dec 08, 2023 | $68.43 | $69.31 | $68.43 | $68.70 | 2 922 172 |
