The closing price for Dell Technologies (DELL) in February 2024 was $92.29, on February 29, 2024. It was up 13.2% for the month. The latest price is $134.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $88.72 | $92.42 | $88.72 | $92.29 | 14,317,003 |
February 28 2024 | $89.79 | $92.01 | $88.99 | $90.91 | 5,909,825 |
February 27 2024 | $90.67 | $91.14 | $88.46 | $89.27 | 5,888,086 |
February 26 2024 | $90.30 | $92.61 | $89.50 | $90.45 | 8,175,396 |
February 23 2024 | $86.82 | $90.36 | $85.80 | $88.09 | 6,997,290 |
February 22 2024 | $83.81 | $86.89 | $83.26 | $85.59 | 8,284,115 |
February 21 2024 | $79.25 | $79.76 | $78.47 | $79.35 | 3,365,285 |
February 20 2024 | $81.78 | $81.89 | $79.19 | $80.40 | 3,111,062 |
February 16 2024 | $81.21 | $83.18 | $80.72 | $82.10 | 4,841,750 |
February 15 2024 | $83.34 | $83.76 | $80.36 | $80.65 | 4,418,498 |
February 14 2024 | $82.93 | $84.07 | $82.60 | $83.89 | 2,361,315 |
February 13 2024 | $82.86 | $83.05 | $81.36 | $81.88 | 3,144,457 |
February 12 2024 | $84.33 | $84.71 | $83.68 | $84.45 | 2,979,121 |
February 09 2024 | $83.12 | $84.48 | $82.88 | $84.04 | 2,315,688 |
February 08 2024 | $81.52 | $83.01 | $81.42 | $82.68 | 2,993,875 |
February 07 2024 | $81.35 | $81.73 | $80.71 | $81.64 | 2,964,177 |
February 06 2024 | $83.58 | $83.84 | $80.10 | $80.61 | 5,015,052 |
February 05 2024 | $84.36 | $84.69 | $82.64 | $83.56 | 2,204,220 |
February 02 2024 | $83.49 | $84.72 | $83.09 | $84.16 | 3,683,936 |
February 01 2024 | $81.51 | $83.83 | $80.92 | $83.63 | 2,729,313 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
