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 |
| Jul 18, 2023 | $54.98 | $55.05 | $53.12 | $53.83 | 5 159 666 |
| Jul 17, 2023 | $55.58 | $55.66 | $54.69 | $54.70 | 3 596 810 |
| Jul 14, 2023 | $55.58 | $56.10 | $54.84 | $55.42 | 4 227 891 |
| Jul 13, 2023 | $54.56 | $55.65 | $54.22 | $55.64 | 5 023 766 |
| Jul 12, 2023 | $55.50 | $55.69 | $54.16 | $54.17 | 5 882 012 |
| Jul 11, 2023 | $55.00 | $55.85 | $54.88 | $55.74 | 4 587 880 |
| Jul 10, 2023 | $53.27 | $54.88 | $53.22 | $54.87 | 3 206 935 |
| Jul 07, 2023 | $53.92 | $54.52 | $53.47 | $53.53 | 4 936 675 |
| Jul 06, 2023 | $53.65 | $54.33 | $53.34 | $53.80 | 2 836 118 |
| Jul 05, 2023 | $54.08 | $54.68 | $53.86 | $54.21 | 2 611 231 |
| Jul 03, 2023 | $54.00 | $54.78 | $53.74 | $54.61 | 1 808 463 |
| Jun 30, 2023 | $53.94 | $54.61 | $53.76 | $54.11 | 4 930 900 |
| Jun 29, 2023 | $52.00 | $53.14 | $51.81 | $53.10 | 3 637 040 |
| Jun 28, 2023 | $51.03 | $51.92 | $50.91 | $51.77 | 2 756 282 |
| Jun 27, 2023 | $51.32 | $51.57 | $50.85 | $51.39 | 3 089 220 |
| Jun 26, 2023 | $51.12 | $51.58 | $50.72 | $51.32 | 3 334 907 |
| Jun 23, 2023 | $50.59 | $51.66 | $50.51 | $50.87 | 15 901 147 |
| Jun 22, 2023 | $49.84 | $51.44 | $49.76 | $51.28 | 6 257 209 |
| Jun 21, 2023 | $49.88 | $50.59 | $49.41 | $50.06 | 4 811 783 |
| Jun 20, 2023 | $49.51 | $49.58 | $48.74 | $49.33 | 4 154 280 |
| Jun 16, 2023 | $50.20 | $50.29 | $49.58 | $49.67 | 3 870 282 |
| Jun 15, 2023 | $49.35 | $50.46 | $49.18 | $50.20 | 3 185 087 |
| Jun 14, 2023 | $48.63 | $49.69 | $48.63 | $49.38 | 3 956 616 |
| Jun 13, 2023 | $48.28 | $48.82 | $48.13 | $48.80 | 2 358 967 |
| Jun 12, 2023 | $47.72 | $48.12 | $47.62 | $48.07 | 3 196 210 |
