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 |
| Dec 07, 2023 | $67.57 | $68.81 | $67.57 | $68.59 | 5 090 081 |
| Dec 06, 2023 | $69.48 | $69.82 | $67.51 | $67.63 | 4 319 135 |
| Dec 05, 2023 | $69.21 | $70.32 | $69.13 | $69.29 | 4 528 597 |
| Dec 04, 2023 | $70.87 | $71.06 | $68.67 | $69.32 | 6 614 895 |
| Dec 01, 2023 | $71.86 | $73.06 | $68.50 | $71.93 | 14 251 943 |
| Nov 30, 2023 | $75.11 | $75.97 | $74.64 | $75.87 | 8 956 851 |
| Nov 29, 2023 | $74.45 | $76.09 | $74.42 | $75.06 | 4 579 815 |
| Nov 28, 2023 | $74.00 | $74.89 | $73.85 | $74.03 | 3 021 981 |
| Nov 27, 2023 | $74.32 | $75.13 | $73.34 | $74.46 | 3 632 398 |
| Nov 24, 2023 | $74.63 | $75.05 | $74.17 | $74.49 | 1 689 445 |
| Nov 22, 2023 | $73.83 | $75.38 | $73.83 | $74.68 | 3 186 337 |
| Nov 21, 2023 | $73.83 | $74.05 | $72.91 | $73.62 | 3 369 306 |
| Nov 20, 2023 | $73.89 | $74.00 | $73.11 | $73.36 | 3 158 709 |
| Nov 17, 2023 | $72.80 | $74.01 | $72.61 | $73.60 | 2 581 334 |
| Nov 16, 2023 | $72.80 | $73.08 | $71.81 | $72.54 | 3 683 644 |
| Nov 15, 2023 | $73.02 | $74.12 | $72.51 | $72.94 | 5 223 855 |
| Nov 14, 2023 | $74.44 | $74.44 | $73.33 | $73.89 | 4 538 916 |
| Nov 13, 2023 | $72.85 | $74.05 | $72.35 | $73.77 | 2 856 960 |
| Nov 10, 2023 | $72.71 | $73.79 | $72.41 | $73.50 | 2 327 061 |
| Nov 09, 2023 | $72.63 | $73.26 | $71.66 | $72.24 | 3 552 120 |
| Nov 08, 2023 | $71.66 | $72.50 | $71.03 | $72.48 | 3 435 795 |
| Nov 07, 2023 | $71.60 | $72.31 | $71.15 | $71.61 | 4 736 672 |
| Nov 06, 2023 | $69.76 | $72.30 | $69.76 | $71.97 | 5 979 470 |
| Nov 03, 2023 | $68.99 | $70.06 | $68.77 | $69.51 | 3 519 419 |
| Nov 02, 2023 | $69.38 | $69.93 | $68.31 | $68.65 | 3 404 099 |
