The closing price for Dell Technologies (DELL) in April 2024 was $123.28, on April 30. It was up 9.5% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $124.87 | $125.60 | $122.48 | $123.28 | 5,054,483 |
April 29 2024 | $123.83 | $126.33 | $121.92 | $126.30 | 5,004,467 |
April 26 2024 | $124.24 | $125.16 | $121.69 | $123.69 | 5,512,196 |
April 25 2024 | $117.03 | $123.91 | $115.72 | $123.54 | 6,822,999 |
April 24 2024 | $124.63 | $124.63 | $118.00 | $118.88 | 5,815,884 |
April 23 2024 | $115.11 | $119.75 | $114.43 | $119.31 | 5,086,925 |
April 22 2024 | $113.74 | $117.04 | $113.00 | $114.28 | 5,410,000 |
April 19 2024 | $114.64 | $117.42 | $112.61 | $113.17 | 9,440,014 |
April 18 2024 | $117.84 | $117.88 | $113.80 | $116.62 | 5,053,748 |
April 17 2024 | $120.81 | $121.84 | $116.56 | $117.85 | 5,346,021 |
April 16 2024 | $114.94 | $119.94 | $113.97 | $119.29 | 7,596,734 |
April 15 2024 | $117.24 | $120.69 | $115.54 | $116.07 | 6,764,095 |
April 12 2024 | $119.69 | $120.54 | $115.87 | $116.02 | 7,501,738 |
April 11 2024 | $121.78 | $123.92 | $121.32 | $122.21 | 5,058,307 |
April 10 2024 | $119.40 | $124.21 | $119.31 | $121.55 | 5,944,974 |
April 09 2024 | $124.56 | $124.88 | $118.67 | $121.90 | 9,993,308 |
April 08 2024 | $130.99 | $131.47 | $123.70 | $125.27 | 11,952,250 |
April 05 2024 | $126.11 | $130.96 | $121.68 | $130.76 | 10,813,487 |
April 04 2024 | $127.93 | $134.15 | $124.80 | $125.28 | 19,494,763 |
April 03 2024 | $116.05 | $127.84 | $115.92 | $126.68 | 19,390,813 |
April 02 2024 | $115.66 | $117.03 | $113.61 | $116.69 | 5,503,125 |
April 01 2024 | $112.56 | $117.94 | $112.56 | $117.87 | 8,064,085 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
