The closing price for Dell Technologies (DELL) in August 2024 was $114.67, on August 30. It was up 2.3% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $114.49 | $116.84 | $109.82 | $114.67 | 33,433,633 |
August 29 2024 | $107.47 | $113.58 | $107.29 | $109.91 | 23,836,598 |
August 28 2024 | $109.47 | $111.23 | $107.40 | $110.72 | 9,527,976 |
August 27 2024 | $109.50 | $111.53 | $108.89 | $111.02 | 6,271,647 |
August 26 2024 | $111.17 | $113.29 | $109.52 | $110.83 | 7,307,783 |
August 23 2024 | $109.52 | $111.81 | $109.24 | $111.17 | 6,023,382 |
August 22 2024 | $111.70 | $113.16 | $107.85 | $108.16 | 7,018,286 |
August 21 2024 | $110.02 | $111.06 | $108.04 | $110.86 | 6,714,402 |
August 20 2024 | $110.91 | $111.63 | $108.74 | $109.88 | 6,189,043 |
August 19 2024 | $110.17 | $111.22 | $107.57 | $111.03 | 8,374,892 |
August 16 2024 | $108.08 | $111.32 | $107.25 | $110.46 | 11,632,608 |
August 15 2024 | $106.26 | $110.13 | $104.62 | $109.38 | 17,713,179 |
August 14 2024 | $100.30 | $103.59 | $99.56 | $102.18 | 12,141,042 |
August 13 2024 | $96.37 | $100.73 | $95.84 | $99.19 | 14,928,421 |
August 12 2024 | $91.51 | $97.16 | $91.14 | $94.55 | 9,875,263 |
August 09 2024 | $88.81 | $92.73 | $87.90 | $91.85 | 8,405,010 |
August 08 2024 | $89.10 | $91.01 | $87.79 | $90.77 | 10,242,826 |
August 07 2024 | $89.69 | $92.33 | $86.28 | $87.23 | 21,545,502 |
August 06 2024 | $97.92 | $98.52 | $92.64 | $93.96 | 15,500,550 |
August 05 2024 | $89.80 | $99.14 | $89.45 | $97.44 | 13,137,819 |
August 02 2024 | $100.94 | $103.02 | $99.18 | $101.52 | 11,832,725 |
August 01 2024 | $112.08 | $114.34 | $106.72 | $107.62 | 8,570,016 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
