The closing price for Dell Technologies (DELL) in May 2024 was $138.03, on May 31. It was up 13.5% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $142.23 | $143.21 | $129.58 | $138.03 | 67,192,834 |
May 30 2024 | $176.84 | $176.88 | $163.30 | $168.06 | 44,465,961 |
May 29 2024 | $163.75 | $177.73 | $162.50 | $177.25 | 23,215,889 |
May 28 2024 | $166.59 | $167.83 | $159.25 | $164.26 | 18,692,642 |
May 24 2024 | $154.31 | $164.94 | $152.92 | $158.43 | 17,563,663 |
May 23 2024 | $157.25 | $160.93 | $148.49 | $151.89 | 16,843,126 |
May 22 2024 | $146.29 | $147.36 | $144.27 | $146.16 | 4,708,365 |
May 21 2024 | $143.46 | $148.26 | $142.42 | $145.63 | 6,665,689 |
May 20 2024 | $149.25 | $152.90 | $143.43 | $143.86 | 10,586,921 |
May 17 2024 | $147.00 | $148.64 | $144.28 | $147.88 | 9,893,472 |
May 16 2024 | $148.85 | $149.19 | $141.93 | $144.70 | 9,411,534 |
May 15 2024 | $138.37 | $148.63 | $137.14 | $147.53 | 16,982,539 |
May 14 2024 | $128.07 | $133.22 | $127.19 | $132.65 | 4,175,759 |
May 13 2024 | $131.84 | $133.42 | $129.25 | $129.58 | 4,105,780 |
May 10 2024 | $132.46 | $133.13 | $129.98 | $131.32 | 4,536,936 |
May 09 2024 | $129.73 | $130.97 | $127.85 | $130.24 | 6,675,427 |
May 08 2024 | $125.77 | $130.44 | $124.62 | $130.17 | 4,921,451 |
May 07 2024 | $126.82 | $128.28 | $124.87 | $126.15 | 3,247,051 |
May 06 2024 | $123.63 | $127.98 | $122.89 | $127.91 | 5,025,217 |
May 03 2024 | $124.12 | $126.19 | $123.34 | $123.73 | 3,942,765 |
May 02 2024 | $120.31 | $122.55 | $117.07 | $122.04 | 4,856,908 |
May 01 2024 | $121.56 | $122.80 | $116.14 | $117.48 | 7,204,532 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
