The highest closing price for Dell Technologies (DELL) last month was $99.17, on March 24. It was down 12.1% for the month. The latest price is $89.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $88.70 | $90.63 | $87.84 | $90.57 | 7,286,218 |
March 28 2025 | $93.78 | $94.95 | $90.93 | $91.70 | 7,225,203 |
March 27 2025 | $94.41 | $97.74 | $93.00 | $96.48 | 7,537,769 |
March 26 2025 | $98.11 | $99.91 | $94.99 | $95.65 | 5,814,156 |
March 25 2025 | $99.67 | $100.65 | $97.88 | $98.23 | 4,807,330 |
March 24 2025 | $99.36 | $100.87 | $98.66 | $99.17 | 6,491,786 |
March 21 2025 | $97.46 | $97.79 | $95.79 | $96.95 | 8,911,079 |
March 20 2025 | $97.34 | $100.77 | $97.28 | $98.29 | 4,924,513 |
March 19 2025 | $96.38 | $99.79 | $96.23 | $98.09 | 5,460,052 |
March 18 2025 | $96.30 | $96.58 | $94.17 | $95.83 | 5,791,995 |
March 17 2025 | $96.91 | $98.19 | $96.04 | $97.04 | 5,283,185 |
March 14 2025 | $94.00 | $96.68 | $93.80 | $95.06 | 5,933,435 |
March 13 2025 | $93.35 | $94.26 | $90.97 | $91.86 | 4,543,443 |
March 12 2025 | $94.06 | $95.37 | $92.58 | $93.98 | 7,873,046 |
March 11 2025 | $89.96 | $92.28 | $89.51 | $90.99 | 6,282,338 |
March 10 2025 | $88.43 | $91.19 | $88.12 | $89.76 | 8,384,863 |
March 07 2025 | $91.13 | $92.07 | $87.77 | $90.88 | 10,162,084 |
March 06 2025 | $93.65 | $95.24 | $92.33 | $92.43 | 8,560,539 |
March 05 2025 | $94.05 | $97.26 | $92.62 | $96.63 | 6,059,440 |
March 04 2025 | $92.41 | $96.24 | $91.82 | $93.47 | 12,789,368 |
March 03 2025 | $102.98 | $103.11 | $93.91 | $94.95 | 13,096,845 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
