The closing price for Dell Technologies (DELL) in January 2024 was $81.66, on January 31, 2024. It was up 10.3% for the month. The latest price is $107.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $82.05 | $82.35 | $80.61 | $81.66 | 3,587,173 |
January 30 2024 | $84.45 | $85.17 | $83.07 | $83.55 | 3,838,911 |
January 29 2024 | $83.13 | $83.42 | $82.11 | $82.18 | 2,710,308 |
January 26 2024 | $81.29 | $83.13 | $80.90 | $82.98 | 2,927,466 |
January 25 2024 | $83.25 | $83.78 | $81.78 | $81.81 | 2,723,305 |
January 24 2024 | $82.27 | $83.67 | $81.77 | $82.47 | 3,637,823 |
January 23 2024 | $79.80 | $81.25 | $79.35 | $81.21 | 2,673,329 |
January 22 2024 | $82.50 | $82.55 | $79.80 | $79.94 | 4,248,243 |
January 19 2024 | $77.60 | $83.13 | $77.60 | $81.60 | 9,448,917 |
January 18 2024 | $77.20 | $77.49 | $76.21 | $76.91 | 3,076,497 |
January 17 2024 | $77.00 | $77.29 | $75.43 | $76.17 | 4,928,394 |
January 16 2024 | $77.49 | $78.05 | $77.00 | $78.00 | 4,348,315 |
January 12 2024 | $78.41 | $78.73 | $77.67 | $77.79 | 4,843,533 |
January 11 2024 | $77.26 | $78.27 | $76.05 | $78.18 | 4,024,026 |
January 10 2024 | $76.34 | $77.25 | $76.19 | $76.75 | 3,054,735 |
January 09 2024 | $77.65 | $77.93 | $75.58 | $75.63 | 4,849,080 |
January 08 2024 | $76.51 | $78.14 | $75.88 | $77.84 | 6,552,446 |
January 05 2024 | $73.99 | $74.99 | $73.89 | $74.39 | 2,951,058 |
January 04 2024 | $75.20 | $75.65 | $74.39 | $74.51 | 3,029,462 |
January 03 2024 | $73.40 | $75.34 | $73.13 | $75.13 | 4,194,296 |
January 02 2024 | $74.00 | $74.54 | $72.90 | $73.36 | 2,955,102 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
