The closing price for Dell Technologies (DELL) in November 2024 was $127.08, on November 29. It was up 2.4% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $124.80 | $127.96 | $124.49 | $127.08 | 9,534,508 |
November 27 2024 | $124.42 | $126.65 | $120.82 | $123.88 | 38,089,688 |
November 26 2024 | $143.43 | $143.85 | $140.65 | $141.17 | 12,796,248 |
November 25 2024 | $146.81 | $147.07 | $142.06 | $143.58 | 12,208,161 |
November 22 2024 | $141.93 | $143.92 | $139.94 | $143.63 | 7,688,618 |
November 21 2024 | $135.60 | $139.58 | $133.91 | $138.37 | 6,619,719 |
November 20 2024 | $136.97 | $137.62 | $132.01 | $133.43 | 4,814,244 |
November 19 2024 | $133.32 | $135.70 | $131.71 | $135.36 | 5,767,480 |
November 18 2024 | $135.62 | $137.45 | $133.93 | $135.47 | 6,620,991 |
November 15 2024 | $132.76 | $133.34 | $130.23 | $131.11 | 5,010,102 |
November 14 2024 | $135.34 | $136.36 | $132.80 | $133.89 | 3,510,654 |
November 13 2024 | $137.21 | $138.49 | $133.93 | $133.99 | 4,701,399 |
November 12 2024 | $138.20 | $140.77 | $135.40 | $135.93 | 6,667,818 |
November 11 2024 | $137.92 | $140.18 | $134.46 | $137.96 | 7,210,941 |
November 08 2024 | $137.67 | $138.59 | $133.55 | $133.69 | 6,325,400 |
November 07 2024 | $138.39 | $138.86 | $135.48 | $137.32 | 6,297,479 |
November 06 2024 | $136.84 | $139.04 | $133.78 | $137.80 | 8,857,948 |
November 05 2024 | $130.48 | $133.74 | $129.23 | $132.93 | 6,998,599 |
November 04 2024 | $132.29 | $135.17 | $129.18 | $129.33 | 10,608,792 |
November 01 2024 | $124.13 | $132.09 | $123.80 | $130.35 | 13,048,446 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
