The closing price for Dell Technologies (DELL) in January 2024 was $81.98, on January 31, 2024. It was up 10.3% for the month. The latest price is $109.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $82.38 | $82.68 | $80.93 | $81.98 | 3,587,173 |
January 30 2024 | $84.79 | $85.51 | $83.41 | $83.88 | 3,838,911 |
January 29 2024 | $83.47 | $83.75 | $82.44 | $82.51 | 2,710,308 |
January 26 2024 | $81.62 | $83.47 | $81.23 | $83.31 | 2,927,466 |
January 25 2024 | $83.58 | $84.12 | $82.11 | $82.14 | 2,723,305 |
January 24 2024 | $82.60 | $84.00 | $82.10 | $82.80 | 3,637,823 |
January 23 2024 | $80.12 | $81.58 | $79.67 | $81.54 | 2,673,329 |
January 22 2024 | $82.83 | $82.88 | $80.12 | $80.26 | 4,248,243 |
January 19 2024 | $77.91 | $83.46 | $77.91 | $81.92 | 9,448,917 |
January 18 2024 | $77.51 | $77.80 | $76.52 | $77.22 | 3,076,497 |
January 17 2024 | $77.30 | $77.60 | $75.73 | $76.48 | 4,928,394 |
January 16 2024 | $77.80 | $78.36 | $77.30 | $78.31 | 4,348,315 |
January 12 2024 | $78.72 | $79.05 | $77.98 | $78.10 | 4,843,533 |
January 11 2024 | $77.57 | $78.58 | $76.36 | $78.50 | 4,024,026 |
January 10 2024 | $76.64 | $77.56 | $76.50 | $77.06 | 3,054,735 |
January 09 2024 | $77.96 | $78.24 | $75.89 | $75.94 | 4,849,080 |
January 08 2024 | $76.81 | $78.46 | $76.18 | $78.15 | 6,552,446 |
January 05 2024 | $74.29 | $75.29 | $74.18 | $74.68 | 2,951,058 |
January 04 2024 | $75.50 | $75.96 | $74.68 | $74.81 | 3,029,462 |
January 03 2024 | $73.69 | $75.64 | $73.42 | $75.43 | 4,194,296 |
January 02 2024 | $74.30 | $74.84 | $73.19 | $73.65 | 2,955,102 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
