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 |
| Feb 12, 2013 | $13.77 | $13.84 | $13.67 | $13.79 | 33 467 000 |
| Feb 11, 2013 | $13.60 | $13.71 | $13.51 | $13.70 | 39 495 700 |
| Feb 08, 2013 | $13.51 | $13.67 | $13.45 | $13.63 | 56 960 300 |
| Feb 07, 2013 | $13.49 | $13.55 | $13.44 | $13.53 | 56 039 300 |
| Feb 06, 2013 | $13.41 | $13.56 | $13.39 | $13.52 | 77 670 000 |
| Feb 05, 2013 | $13.36 | $13.47 | $13.33 | $13.42 | 286 686 400 |
| Feb 04, 2013 | $13.59 | $13.59 | $13.04 | $13.27 | 43 776 400 |
| Feb 01, 2013 | $14.02 | $14.17 | $13.50 | $13.63 | 57 534 800 |
| Jan 31, 2013 | $13.34 | $13.44 | $13.20 | $13.24 | 20 672 200 |
| Jan 30, 2013 | $13.20 | $13.40 | $13.16 | $13.37 | 27 463 400 |
| Jan 29, 2013 | $13.02 | $13.48 | $12.80 | $13.25 | 78 591 300 |
| Jan 28, 2013 | $13.10 | $13.15 | $13.00 | $13.04 | 23 541 900 |
| Jan 25, 2013 | $13.11 | $13.29 | $13.05 | $13.16 | 34 915 300 |
| Jan 24, 2013 | $13.10 | $13.17 | $12.93 | $13.00 | 27 358 600 |
| Jan 23, 2013 | $13.19 | $13.20 | $13.00 | $13.08 | 27 405 500 |
| Jan 22, 2013 | $12.86 | $13.60 | $12.83 | $13.12 | 64 915 200 |
| Jan 18, 2013 | $12.85 | $12.99 | $12.75 | $12.84 | 52 327 700 |
| Jan 17, 2013 | $12.65 | $12.93 | $12.65 | $12.82 | 44 262 400 |
| Jan 16, 2013 | $12.72 | $12.80 | $12.50 | $12.61 | 76 271 600 |
| Jan 15, 2013 | $12.72 | $13.24 | $12.42 | $13.17 | 154 812 800 |
| Jan 14, 2013 | $10.89 | $12.83 | $10.77 | $12.29 | 115 643 700 |
| Jan 11, 2013 | $11.00 | $11.02 | $10.76 | $10.88 | 18 166 100 |
| Jan 10, 2013 | $11.05 | $11.15 | $10.85 | $11.04 | 19 982 400 |
| Jan 09, 2013 | $10.90 | $10.99 | $10.80 | $10.93 | 16 091 000 |
| Jan 08, 2013 | $11.07 | $11.09 | $10.71 | $10.77 | 17 502 900 |
