The closing price for Dell Technologies (DELL) in July 2024 was $113.28, on July 31. It was down 17% for the month. The latest price is $109.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $114.35 | $116.19 | $111.80 | $113.28 | 11,327,262 |
July 30 2024 | $111.91 | $112.85 | $105.40 | $108.23 | 11,938,442 |
July 29 2024 | $113.96 | $115.09 | $110.56 | $110.81 | 7,552,248 |
July 26 2024 | $113.85 | $114.31 | $111.16 | $113.16 | 8,419,931 |
July 25 2024 | $115.59 | $115.59 | $109.94 | $111.04 | 17,363,730 |
July 24 2024 | $123.09 | $123.09 | $115.48 | $115.71 | 15,611,376 |
July 23 2024 | $126.50 | $127.70 | $124.91 | $125.40 | 5,944,621 |
July 22 2024 | $127.27 | $128.96 | $126.19 | $127.84 | 6,255,215 |
July 19 2024 | $124.53 | $126.99 | $123.40 | $124.91 | 6,932,821 |
July 18 2024 | $125.75 | $126.05 | $121.18 | $124.46 | 9,659,432 |
July 17 2024 | $127.24 | $128.86 | $123.80 | $124.30 | 18,887,631 |
July 16 2024 | $136.68 | $136.77 | $131.47 | $133.32 | 10,254,525 |
July 15 2024 | $139.77 | $140.10 | $135.57 | $136.26 | 8,064,648 |
July 12 2024 | $138.62 | $140.55 | $136.54 | $138.60 | 7,376,405 |
July 11 2024 | $144.54 | $145.43 | $138.45 | $139.74 | 8,248,942 |
July 10 2024 | $145.27 | $146.20 | $140.84 | $144.75 | 7,387,342 |
July 09 2024 | $145.04 | $149.18 | $142.83 | $144.72 | 11,414,730 |
July 08 2024 | $139.02 | $146.10 | $138.23 | $144.95 | 12,355,619 |
July 05 2024 | $141.21 | $141.76 | $137.34 | $137.99 | 8,901,174 |
July 03 2024 | $146.66 | $148.43 | $139.61 | $141.67 | 13,173,317 |
July 02 2024 | $139.24 | $142.54 | $138.94 | $142.47 | 7,748,248 |
July 01 2024 | $136.52 | $143.68 | $132.70 | $141.82 | 11,565,656 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
