The closing price for Dell Technologies (DELL) in June 2024 was $136.40, on June 28. It was down 1.9% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $138.00 | $140.22 | $134.72 | $136.40 | 20,573,566 |
June 27 2024 | $136.32 | $140.28 | $136.09 | $137.90 | 9,483,004 |
June 26 2024 | $137.00 | $139.76 | $133.61 | $136.73 | 12,714,062 |
June 25 2024 | $137.79 | $140.20 | $136.10 | $138.81 | 8,466,362 |
June 24 2024 | $141.74 | $141.99 | $136.05 | $136.05 | 14,014,982 |
June 21 2024 | $144.18 | $145.58 | $139.10 | $143.47 | 16,788,886 |
June 20 2024 | $154.91 | $159.75 | $143.43 | $146.89 | 39,976,432 |
June 18 2024 | $142.01 | $152.45 | $141.73 | $147.52 | 33,500,098 |
June 17 2024 | $135.63 | $143.16 | $135.53 | $140.48 | 26,911,431 |
June 14 2024 | $131.91 | $134.05 | $129.85 | $133.50 | 12,995,281 |
June 13 2024 | $130.55 | $134.70 | $130.36 | $133.54 | 16,066,821 |
June 12 2024 | $131.38 | $131.48 | $128.68 | $130.37 | 11,427,925 |
June 11 2024 | $130.06 | $133.37 | $128.60 | $130.20 | 9,176,373 |
June 10 2024 | $127.59 | $133.98 | $126.99 | $131.00 | 14,011,897 |
June 07 2024 | $130.06 | $132.59 | $126.19 | $128.55 | 19,597,621 |
June 06 2024 | $134.76 | $135.20 | $130.71 | $132.49 | 13,929,139 |
June 05 2024 | $134.46 | $137.87 | $131.49 | $136.15 | 19,148,565 |
June 04 2024 | $130.75 | $137.46 | $130.44 | $134.27 | 21,568,415 |
June 03 2024 | $139.01 | $139.20 | $127.19 | $130.58 | 41,199,155 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
