The highest closing price for Dell Technologies (DELL) last month was $120.96, last Wednesday. It was up 3.4% for the month. The latest price is $102.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $100.96 | $103.90 | $99.00 | $102.76 | 20,366,155 |
February 27 2025 | $117.00 | $117.45 | $107.43 | $107.83 | 15,737,173 |
February 26 2025 | $111.80 | $117.28 | $111.80 | $115.65 | 8,657,995 |
February 25 2025 | $113.50 | $114.11 | $109.66 | $110.65 | 6,582,053 |
February 24 2025 | $116.11 | $116.36 | $111.03 | $114.14 | 7,327,788 |
February 21 2025 | $120.85 | $121.29 | $117.29 | $117.60 | 5,662,294 |
February 20 2025 | $120.50 | $121.21 | $116.77 | $119.89 | 5,480,404 |
February 19 2025 | $118.81 | $122.26 | $118.25 | $120.96 | 6,728,608 |
February 18 2025 | $116.51 | $120.92 | $116.26 | $120.34 | 13,510,027 |
February 14 2025 | $111.04 | $117.16 | $109.71 | $114.38 | 16,971,706 |
February 13 2025 | $111.09 | $111.75 | $108.74 | $110.26 | 6,806,235 |
February 12 2025 | $110.05 | $114.00 | $110.00 | $112.92 | 5,423,724 |
February 11 2025 | $110.24 | $112.07 | $109.85 | $111.44 | 4,397,056 |
February 10 2025 | $107.35 | $112.81 | $107.35 | $112.31 | 9,084,111 |
February 07 2025 | $107.52 | $109.35 | $105.97 | $106.37 | 7,997,277 |
February 06 2025 | $104.97 | $107.25 | $104.73 | $105.92 | 5,017,384 |
February 05 2025 | $102.58 | $105.70 | $101.19 | $104.45 | 7,901,794 |
February 04 2025 | $100.24 | $102.46 | $99.81 | $101.67 | 7,241,445 |
February 03 2025 | $99.38 | $101.01 | $98.37 | $100.09 | 12,114,300 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
