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 |
| Aug 22, 2023 | $56.43 | $56.56 | $55.55 | $55.80 | 2 123 291 |
| Aug 21, 2023 | $55.08 | $56.45 | $55.08 | $56.05 | 3 977 711 |
| Aug 18, 2023 | $54.51 | $55.35 | $54.33 | $54.93 | 2 114 990 |
| Aug 17, 2023 | $55.30 | $55.83 | $54.63 | $54.86 | 3 898 394 |
| Aug 16, 2023 | $55.68 | $56.31 | $55.16 | $55.22 | 1 822 334 |
| Aug 15, 2023 | $56.56 | $56.69 | $55.69 | $55.73 | 1 972 910 |
| Aug 14, 2023 | $56.52 | $56.96 | $56.29 | $56.76 | 2 202 729 |
| Aug 11, 2023 | $56.07 | $57.58 | $55.75 | $56.84 | 3 060 928 |
| Aug 10, 2023 | $57.19 | $57.38 | $55.42 | $56.00 | 3 187 937 |
| Aug 09, 2023 | $57.47 | $57.87 | $56.55 | $56.57 | 2 594 259 |
| Aug 08, 2023 | $55.04 | $58.72 | $54.82 | $57.58 | 8 221 770 |
| Aug 07, 2023 | $53.53 | $54.64 | $53.53 | $54.57 | 2 422 751 |
| Aug 04, 2023 | $53.59 | $54.56 | $53.06 | $53.24 | 2 515 856 |
| Aug 03, 2023 | $52.50 | $53.96 | $52.05 | $53.51 | 2 575 468 |
| Aug 02, 2023 | $53.05 | $53.26 | $52.47 | $52.95 | 2 787 774 |
| Aug 01, 2023 | $52.78 | $53.68 | $52.78 | $53.37 | 3 517 890 |
| Jul 31, 2023 | $52.54 | $53.16 | $52.37 | $52.92 | 3 384 527 |
| Jul 28, 2023 | $54.14 | $54.42 | $52.53 | $52.61 | 4 628 564 |
| Jul 27, 2023 | $54.43 | $54.78 | $53.59 | $53.71 | 2 462 155 |
| Jul 26, 2023 | $54.24 | $54.55 | $53.76 | $53.92 | 1 747 932 |
| Jul 25, 2023 | $54.00 | $54.66 | $54.00 | $54.37 | 2 364 560 |
| Jul 24, 2023 | $53.77 | $54.23 | $53.58 | $53.73 | 2 859 823 |
| Jul 21, 2023 | $53.44 | $54.28 | $53.43 | $53.56 | 2 813 441 |
| Jul 20, 2023 | $53.85 | $54.23 | $53.25 | $53.60 | 3 104 312 |
| Jul 19, 2023 | $53.97 | $54.52 | $53.97 | $54.30 | 2 537 832 |
