The highest closing price for Dell Technologies (DELL) last month was $126.10, on December 4. It was down 8.7% for the month. The latest price is $124.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $115.33 | $116.09 | $114.16 | $115.24 | 3,874,670 |
December 30 2024 | $115.31 | $115.92 | $112.62 | $114.82 | 5,517,940 |
December 27 2024 | $118.37 | $118.89 | $116.51 | $117.33 | 4,881,875 |
December 26 2024 | $118.42 | $119.88 | $118.23 | $119.28 | 2,744,871 |
December 24 2024 | $119.00 | $119.42 | $118.18 | $118.94 | 2,077,431 |
December 23 2024 | $116.52 | $119.14 | $116.26 | $118.82 | 5,324,214 |
December 20 2024 | $110.17 | $116.46 | $110.17 | $115.77 | 12,228,156 |
December 19 2024 | $114.23 | $115.51 | $111.28 | $111.96 | 9,248,377 |
December 18 2024 | $119.53 | $119.99 | $111.93 | $112.67 | 7,336,887 |
December 17 2024 | $118.20 | $120.20 | $117.89 | $118.28 | 5,166,312 |
December 16 2024 | $118.86 | $122.09 | $118.45 | $119.27 | 6,730,489 |
December 13 2024 | $120.38 | $121.27 | $116.52 | $118.45 | 5,941,904 |
December 12 2024 | $117.51 | $120.40 | $117.34 | $119.18 | 5,403,795 |
December 11 2024 | $117.80 | $119.18 | $115.60 | $118.69 | 8,156,109 |
December 10 2024 | $123.15 | $123.24 | $116.55 | $116.79 | 12,659,524 |
December 09 2024 | $122.84 | $124.20 | $121.10 | $123.81 | 8,318,589 |
December 06 2024 | $125.62 | $126.31 | $122.75 | $123.40 | 10,464,351 |
December 05 2024 | $126.56 | $128.68 | $125.04 | $125.07 | 8,115,782 |
December 04 2024 | $125.25 | $127.33 | $123.92 | $126.10 | 6,264,548 |
December 03 2024 | $125.16 | $126.02 | $124.18 | $125.56 | 6,989,907 |
December 02 2024 | $126.19 | $129.65 | $123.28 | $125.84 | 13,328,005 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
