The closing price for Dell Technologies (DELL) in March 2024 was $112.42, on March 28, 2024. It was down 8.5% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $110.59 | $112.76 | $110.24 | $112.42 | 4,153,353 |
March 27 2024 | $112.33 | $113.53 | $109.29 | $110.03 | 4,375,982 |
March 26 2024 | $111.67 | $115.12 | $111.58 | $112.96 | 7,389,230 |
March 25 2024 | $109.63 | $113.11 | $108.68 | $111.33 | 6,152,280 |
March 22 2024 | $111.24 | $112.12 | $110.14 | $110.58 | 4,711,422 |
March 21 2024 | $111.51 | $114.06 | $110.59 | $112.35 | 11,678,008 |
March 20 2024 | $106.32 | $109.68 | $104.49 | $109.43 | 9,600,219 |
March 19 2024 | $105.44 | $107.27 | $103.49 | $105.93 | 7,971,732 |
March 18 2024 | $105.41 | $106.28 | $103.11 | $105.05 | 7,403,774 |
March 15 2024 | $105.46 | $107.37 | $104.08 | $105.42 | 9,159,679 |
March 14 2024 | $109.06 | $109.76 | $103.45 | $104.88 | 8,069,808 |
March 13 2024 | $111.82 | $112.64 | $107.71 | $108.37 | 7,161,959 |
March 12 2024 | $115.57 | $116.54 | $111.72 | $111.87 | 6,569,996 |
March 11 2024 | $113.77 | $115.10 | $111.95 | $114.15 | 5,936,758 |
March 08 2024 | $118.51 | $118.99 | $113.25 | $114.53 | 11,015,227 |
March 07 2024 | $118.23 | $120.22 | $117.55 | $118.72 | 9,644,266 |
March 06 2024 | $117.68 | $118.78 | $115.23 | $116.75 | 10,569,122 |
March 05 2024 | $118.97 | $119.72 | $112.21 | $116.01 | 15,019,166 |
March 04 2024 | $122.12 | $127.14 | $119.01 | $119.98 | 23,835,958 |
March 01 2024 | $122.83 | $129.12 | $114.73 | $122.75 | 62,169,006 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
