The closing price for Dell Technologies (DELL) in September 2024 was $117.65, on September 30. It was up 3.2% for the month. The latest price is $97.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $118.11 | $119.06 | $116.07 | $117.65 | 8,647,750 |
September 27 2024 | $123.07 | $123.47 | $119.17 | $119.32 | 13,544,967 |
September 26 2024 | $121.46 | $126.05 | $120.48 | $125.54 | 13,420,524 |
September 25 2024 | $116.39 | $119.34 | $116.19 | $119.27 | 8,534,983 |
September 24 2024 | $117.28 | $117.55 | $115.13 | $116.43 | 6,851,833 |
September 23 2024 | $116.67 | $117.21 | $115.70 | $116.69 | 8,067,756 |
September 20 2024 | $115.62 | $118.16 | $114.22 | $116.62 | 75,332,831 |
September 19 2024 | $119.17 | $119.17 | $116.48 | $116.88 | 10,630,519 |
September 18 2024 | $116.70 | $118.72 | $115.07 | $115.12 | 10,783,555 |
September 17 2024 | $116.83 | $117.42 | $114.18 | $115.94 | 9,412,731 |
September 16 2024 | $111.54 | $114.93 | $111.38 | $114.53 | 8,618,921 |
September 13 2024 | $111.34 | $113.79 | $110.56 | $113.44 | 7,353,335 |
September 12 2024 | $107.88 | $112.38 | $107.78 | $111.31 | 9,908,506 |
September 11 2024 | $106.34 | $108.08 | $104.76 | $107.98 | 9,715,098 |
September 10 2024 | $105.35 | $106.72 | $104.63 | $105.84 | 9,367,424 |
September 09 2024 | $106.54 | $106.84 | $104.31 | $105.09 | 18,742,653 |
September 06 2024 | $105.72 | $107.40 | $100.65 | $101.23 | 11,962,617 |
September 05 2024 | $106.20 | $107.49 | $104.34 | $106.35 | 9,362,447 |
September 04 2024 | $108.18 | $109.72 | $106.50 | $108.24 | 8,113,585 |
September 03 2024 | $114.02 | $115.81 | $108.30 | $109.94 | 14,158,993 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
