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 |
| Nov 01, 2023 | $67.29 | $68.74 | $66.75 | $68.67 | 3 119 656 |
| Oct 31, 2023 | $66.03 | $66.96 | $65.75 | $66.91 | 2 588 139 |
| Oct 30, 2023 | $65.95 | $66.79 | $65.84 | $66.43 | 2 840 585 |
| Oct 27, 2023 | $65.00 | $66.16 | $65.00 | $65.96 | 3 343 223 |
| Oct 26, 2023 | $66.14 | $66.60 | $63.90 | $64.51 | 3 828 402 |
| Oct 25, 2023 | $66.83 | $67.54 | $66.08 | $66.34 | 3 337 877 |
| Oct 24, 2023 | $66.39 | $67.16 | $66.02 | $66.95 | 3 842 017 |
| Oct 23, 2023 | $65.45 | $66.27 | $64.69 | $65.54 | 2 945 044 |
| Oct 20, 2023 | $66.82 | $67.25 | $65.35 | $65.91 | 4 544 945 |
| Oct 19, 2023 | $67.24 | $68.68 | $66.79 | $67.03 | 4 719 544 |
| Oct 18, 2023 | $67.25 | $68.34 | $66.87 | $66.89 | 3 204 502 |
| Oct 17, 2023 | $67.26 | $68.65 | $66.70 | $67.90 | 4 065 220 |
| Oct 16, 2023 | $67.88 | $68.60 | $67.26 | $67.76 | 3 927 014 |
| Oct 13, 2023 | $69.42 | $70.64 | $67.76 | $68.04 | 4 527 461 |
| Oct 12, 2023 | $70.03 | $70.77 | $68.65 | $69.05 | 4 278 239 |
| Oct 11, 2023 | $68.24 | $70.35 | $68.08 | $70.34 | 5 037 579 |
| Oct 10, 2023 | $67.34 | $68.55 | $67.34 | $67.98 | 7 673 482 |
| Oct 09, 2023 | $66.24 | $67.46 | $66.01 | $67.18 | 6 010 552 |
| Oct 06, 2023 | $66.72 | $67.07 | $65.89 | $66.41 | 8 008 584 |
| Oct 05, 2023 | $66.29 | $67.02 | $64.32 | $66.19 | 6 519 807 |
| Oct 04, 2023 | $67.31 | $67.87 | $66.47 | $67.20 | 5 148 378 |
| Oct 03, 2023 | $68.74 | $68.94 | $66.82 | $67.24 | 4 250 720 |
| Oct 02, 2023 | $68.61 | $69.33 | $67.34 | $67.70 | 3 505 732 |
| Sep 29, 2023 | $69.10 | $69.60 | $68.55 | $68.90 | 5 158 950 |
| Sep 28, 2023 | $68.21 | $69.27 | $68.06 | $68.50 | 3 134 726 |
