The closing price for Dell Technologies (DELL) in October 2024 was $123.14, on October 31. It was up 5.7% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $126.49 | $127.08 | $122.10 | $123.14 | 7,312,424 |
October 30 2024 | $130.47 | $133.44 | $124.94 | $128.88 | 17,073,703 |
October 29 2024 | $120.20 | $122.05 | $119.62 | $121.14 | 3,909,752 |
October 28 2024 | $122.51 | $123.12 | $120.07 | $120.18 | 3,582,942 |
October 25 2024 | $121.41 | $124.29 | $121.26 | $122.06 | 4,040,156 |
October 24 2024 | $120.13 | $120.91 | $118.88 | $120.09 | 3,638,107 |
October 23 2024 | $118.50 | $121.08 | $117.35 | $119.01 | 4,558,926 |
October 22 2024 | $123.60 | $123.80 | $118.87 | $119.92 | 7,093,039 |
October 21 2024 | $125.55 | $126.03 | $124.23 | $124.72 | 4,405,016 |
October 18 2024 | $128.23 | $128.61 | $124.26 | $125.51 | 5,491,711 |
October 17 2024 | $128.13 | $130.61 | $127.04 | $128.21 | 5,603,585 |
October 16 2024 | $125.94 | $126.55 | $123.86 | $125.78 | 3,833,057 |
October 15 2024 | $127.87 | $130.14 | $124.72 | $124.88 | 6,016,641 |
October 14 2024 | $128.03 | $129.28 | $126.44 | $127.39 | 5,932,985 |
October 11 2024 | $123.07 | $127.34 | $122.57 | $126.77 | 7,811,938 |
October 10 2024 | $120.55 | $123.92 | $120.29 | $123.86 | 5,947,184 |
October 09 2024 | $120.72 | $122.20 | $119.59 | $121.42 | 5,979,890 |
October 08 2024 | $118.50 | $121.02 | $117.81 | $121.01 | 5,681,505 |
October 07 2024 | $118.78 | $119.94 | $117.29 | $118.19 | 5,208,144 |
October 04 2024 | $116.62 | $119.93 | $116.18 | $119.51 | 8,185,053 |
October 03 2024 | $113.16 | $115.87 | $112.77 | $114.80 | 6,872,528 |
October 02 2024 | $112.12 | $115.68 | $111.28 | $112.61 | 6,047,118 |
October 01 2024 | $116.51 | $116.89 | $112.06 | $112.31 | 9,641,850 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
