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 |
| Sep 27, 2023 | $69.80 | $69.98 | $67.23 | $67.95 | 4 703 676 |
| Sep 26, 2023 | $69.80 | $70.04 | $68.93 | $68.93 | 3 144 329 |
| Sep 25, 2023 | $70.19 | $70.98 | $69.40 | $70.03 | 2 899 131 |
| Sep 22, 2023 | $68.73 | $70.59 | $68.72 | $70.05 | 4 493 019 |
| Sep 21, 2023 | $68.26 | $69.20 | $68.04 | $68.44 | 2 827 199 |
| Sep 20, 2023 | $69.91 | $70.45 | $68.87 | $68.94 | 2 934 092 |
| Sep 19, 2023 | $69.81 | $70.41 | $69.28 | $69.90 | 3 099 276 |
| Sep 18, 2023 | $69.01 | $69.45 | $68.40 | $69.15 | 3 515 732 |
| Sep 15, 2023 | $70.90 | $71.09 | $68.66 | $69.29 | 5 505 759 |
| Sep 14, 2023 | $70.47 | $71.16 | $70.12 | $71.16 | 3 705 720 |
| Sep 13, 2023 | $70.92 | $71.20 | $69.76 | $70.45 | 2 424 675 |
| Sep 12, 2023 | $71.65 | $72.27 | $70.59 | $70.73 | 3 627 148 |
| Sep 11, 2023 | $71.12 | $72.82 | $70.56 | $72.16 | 6 571 304 |
| Sep 08, 2023 | $69.37 | $70.89 | $69.09 | $70.50 | 4 667 419 |
| Sep 07, 2023 | $69.47 | $70.62 | $68.57 | $68.98 | 7 530 384 |
| Sep 06, 2023 | $68.00 | $70.48 | $67.75 | $70.47 | 7 027 347 |
| Sep 05, 2023 | $68.05 | $69.83 | $67.54 | $68.10 | 9 061 643 |
| Sep 01, 2023 | $64.09 | $70.28 | $63.86 | $68.19 | 31 602 842 |
| Aug 31, 2023 | $55.99 | $56.80 | $55.56 | $56.24 | 5 220 039 |
| Aug 30, 2023 | $54.68 | $55.95 | $53.62 | $55.69 | 5 622 561 |
| Aug 29, 2023 | $57.18 | $57.25 | $56.32 | $56.50 | 4 334 804 |
| Aug 28, 2023 | $56.36 | $57.50 | $56.07 | $57.19 | 3 237 768 |
| Aug 25, 2023 | $56.78 | $56.88 | $55.62 | $56.21 | 2 649 290 |
| Aug 24, 2023 | $57.44 | $57.66 | $56.22 | $56.71 | 3 733 074 |
| Aug 23, 2023 | $56.22 | $56.92 | $55.71 | $56.83 | 2 598 262 |
