The average closing price for Dell Technologies (DELL) all-time is $44.20. The latest price is $94.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $90.70 | $95.11 | $65.82 | $94.40 | 181,861,237 |
March 2025 | $102.98 | $103.11 | $87.77 | $90.57 | 153,218,687 |
February 2025 | $98.75 | $121.48 | $97.74 | $102.11 | 173,007,529 |
January 2025 | $114.07 | $124.47 | $99.40 | $102.94 | 167,600,729 |
December 2024 | $124.89 | $128.31 | $109.03 | $114.05 | 150,773,736 |
November 2024 | $123.34 | $146.13 | $120.05 | $126.27 | 183,377,235 |
October 2024 | $115.77 | $132.59 | $110.57 | $122.35 | 143,867,254 |
September 2024 | $113.29 | $125.24 | $100.01 | $116.90 | 272,531,028 |
August 2024 | $111.37 | $116.09 | $85.73 | $113.94 | 270,222,603 |
July 2024 | $135.11 | $147.64 | $104.31 | $112.11 | 226,383,315 |
June 2024 | $138.13 | $158.73 | $125.39 | $135.53 | 361,550,015 |
May 2024 | $120.79 | $176.60 | $115.40 | $137.15 | 294,914,461 |
April 2024 | $111.84 | $133.29 | $111.84 | $122.49 | 176,624,416 |
March 2024 | $122.04 | $128.30 | $102.46 | $111.71 | 232,586,945 |
February 2024 | $81.84 | $92.99 | $78.80 | $92.67 | 95,699,464 |
January 2024 | $73.53 | $84.63 | $72.43 | $81.13 | 84,602,419 |
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 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
