The closing price for Dell Technologies (DELL) in July 2024 was $112.83, on July 31. It was down 17% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $113.90 | $115.72 | $111.36 | $112.83 | 11,327,262 |
July 30 2024 | $111.47 | $112.40 | $104.97 | $107.79 | 11,938,442 |
July 29 2024 | $113.50 | $114.63 | $110.12 | $110.36 | 7,552,248 |
July 26 2024 | $113.39 | $113.86 | $110.71 | $112.71 | 8,419,931 |
July 25 2024 | $115.13 | $115.13 | $109.50 | $110.59 | 17,363,730 |
July 24 2024 | $122.60 | $122.60 | $115.02 | $115.25 | 15,611,376 |
July 23 2024 | $126.00 | $127.19 | $124.41 | $124.90 | 5,944,621 |
July 22 2024 | $126.77 | $128.45 | $125.69 | $127.33 | 6,255,215 |
July 19 2024 | $124.04 | $126.48 | $122.91 | $124.41 | 6,932,821 |
July 18 2024 | $125.24 | $125.55 | $120.69 | $123.97 | 9,659,432 |
July 17 2024 | $126.74 | $128.35 | $123.31 | $123.80 | 18,887,631 |
July 16 2024 | $136.13 | $136.22 | $130.94 | $132.79 | 10,254,525 |
July 15 2024 | $139.21 | $139.55 | $135.03 | $135.72 | 8,064,648 |
July 12 2024 | $138.07 | $139.99 | $135.99 | $138.04 | 7,376,405 |
July 11 2024 | $143.97 | $144.85 | $137.89 | $139.18 | 8,248,942 |
July 10 2024 | $144.69 | $145.62 | $140.28 | $144.17 | 7,387,342 |
July 09 2024 | $144.46 | $148.59 | $142.26 | $144.14 | 11,414,730 |
July 08 2024 | $138.47 | $145.51 | $137.68 | $144.37 | 12,355,619 |
July 05 2024 | $140.64 | $141.20 | $136.80 | $137.44 | 8,901,174 |
July 03 2024 | $146.07 | $147.83 | $139.05 | $141.11 | 13,173,317 |
July 02 2024 | $138.69 | $141.97 | $138.39 | $141.90 | 7,748,248 |
July 01 2024 | $135.98 | $143.10 | $132.17 | $141.26 | 11,565,656 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
