The closing price for Dell Technologies (DELL) in December 2024 was $114.78, on December 31. It was down 8.7% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $114.87 | $115.63 | $113.70 | $114.78 | 3,874,670 |
December 30 2024 | $114.85 | $115.46 | $112.17 | $114.36 | 5,517,940 |
December 27 2024 | $117.90 | $118.42 | $116.05 | $116.86 | 4,881,875 |
December 26 2024 | $117.95 | $119.40 | $117.76 | $118.80 | 2,744,871 |
December 24 2024 | $118.53 | $118.94 | $117.71 | $118.47 | 2,077,431 |
December 23 2024 | $116.06 | $118.66 | $115.80 | $118.35 | 5,324,214 |
December 20 2024 | $109.73 | $116.00 | $109.73 | $115.31 | 12,228,156 |
December 19 2024 | $113.77 | $115.05 | $110.84 | $111.51 | 9,248,377 |
December 18 2024 | $119.05 | $119.51 | $111.48 | $112.22 | 7,336,887 |
December 17 2024 | $117.73 | $119.72 | $117.42 | $117.81 | 5,166,312 |
December 16 2024 | $118.39 | $121.60 | $117.98 | $118.79 | 6,730,489 |
December 13 2024 | $119.90 | $120.79 | $116.06 | $117.98 | 5,941,904 |
December 12 2024 | $117.04 | $119.92 | $116.87 | $118.70 | 5,403,795 |
December 11 2024 | $117.33 | $118.70 | $115.14 | $118.22 | 8,156,109 |
December 10 2024 | $122.66 | $122.75 | $116.09 | $116.32 | 12,659,524 |
December 09 2024 | $122.35 | $123.70 | $120.62 | $123.32 | 8,318,589 |
December 06 2024 | $125.12 | $125.81 | $122.26 | $122.91 | 10,464,351 |
December 05 2024 | $126.06 | $128.17 | $124.54 | $124.57 | 8,115,782 |
December 04 2024 | $124.75 | $126.82 | $123.43 | $125.60 | 6,264,548 |
December 03 2024 | $124.66 | $125.52 | $123.68 | $125.06 | 6,989,907 |
December 02 2024 | $125.69 | $129.13 | $122.79 | $125.34 | 13,328,005 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
