The closing price for Dell Technologies (DELL) between 2013 and 2023 was $74.56, on December 29, 2023. It was up 561.6% in that time. The latest price is $89.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $70.03 | $75.48 | $65.79 | $74.56 | 94,695,392 |
November 2023 | $65.58 | $74.16 | $65.05 | $73.94 | 89,458,076 |
October 2023 | $66.49 | $68.58 | $62.28 | $65.21 | 108,319,858 |
September 2023 | $62.11 | $70.57 | $61.89 | $66.77 | 129,579,126 |
August 2023 | $51.15 | $56.91 | $50.44 | $54.50 | 81,435,022 |
July 2023 | $51.97 | $53.99 | $50.74 | $51.29 | 75,033,975 |
June 2023 | $43.31 | $52.56 | $43.03 | $52.08 | 122,396,111 |
May 2023 | $41.86 | $47.26 | $41.75 | $43.13 | 93,277,683 |
April 2023 | $38.30 | $43.56 | $38.07 | $41.86 | 81,916,129 |
March 2023 | $38.97 | $39.11 | $34.31 | $38.37 | 117,207,876 |
February 2023 | $38.64 | $41.81 | $38.46 | $38.78 | 68,063,855 |
January 2023 | $38.39 | $40.79 | $36.90 | $38.76 | 58,675,696 |
December 2022 | $42.59 | $42.93 | $35.99 | $38.07 | 54,770,941 |
November 2022 | $36.86 | $42.90 | $35.04 | $42.39 | 78,364,429 |
October 2022 | $32.36 | $37.28 | $30.84 | $36.35 | 61,581,922 |
September 2022 | $35.56 | $38.21 | $31.69 | $32.03 | 72,412,631 |
August 2022 | $41.97 | $46.16 | $35.79 | $35.89 | 77,818,887 |
July 2022 | $42.60 | $43.20 | $38.46 | $42.24 | 59,319,846 |
June 2022 | $46.75 | $48.14 | $42.23 | $42.99 | 75,870,212 |
May 2022 | $43.50 | $48.93 | $35.65 | $46.46 | 131,985,952 |
April 2022 | $44.87 | $46.16 | $42.54 | $43.73 | 84,961,755 |
March 2022 | $46.21 | $51.08 | $45.25 | $46.36 | 92,949,173 |
February 2022 | $52.54 | $56.85 | $45.41 | $47.07 | 76,673,483 |
January 2022 | $51.88 | $56.17 | $49.36 | $52.48 | 93,605,151 |
December 2021 | $52.64 | $54.95 | $49.03 | $51.89 | 84,858,889 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
