The closing price for Dell Technologies (DELL) in February 2024 was $92.67, on February 29, 2024. It was up 13.2% for the month. The latest price is $112.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $89.08 | $92.80 | $89.08 | $92.67 | 14,317,003 |
February 28 2024 | $90.16 | $92.38 | $89.35 | $91.29 | 5,909,825 |
February 27 2024 | $91.04 | $91.51 | $88.82 | $89.63 | 5,888,086 |
February 26 2024 | $90.67 | $92.99 | $89.87 | $90.82 | 8,175,396 |
February 23 2024 | $87.18 | $90.73 | $86.15 | $88.45 | 6,997,290 |
February 22 2024 | $84.15 | $87.24 | $83.60 | $85.94 | 8,284,115 |
February 21 2024 | $79.58 | $80.09 | $78.80 | $79.68 | 3,365,285 |
February 20 2024 | $82.11 | $82.22 | $79.51 | $80.72 | 3,111,062 |
February 16 2024 | $81.55 | $83.52 | $81.05 | $82.44 | 4,841,750 |
February 15 2024 | $83.68 | $84.10 | $80.68 | $80.98 | 4,418,498 |
February 14 2024 | $83.27 | $84.41 | $82.94 | $84.23 | 2,361,315 |
February 13 2024 | $83.20 | $83.39 | $81.69 | $82.21 | 3,144,457 |
February 12 2024 | $84.68 | $85.06 | $84.02 | $84.80 | 2,979,121 |
February 09 2024 | $83.45 | $84.83 | $83.22 | $84.38 | 2,315,688 |
February 08 2024 | $81.85 | $83.35 | $81.75 | $83.01 | 2,993,875 |
February 07 2024 | $81.68 | $82.06 | $81.04 | $81.98 | 2,964,177 |
February 06 2024 | $83.92 | $84.18 | $80.43 | $80.94 | 5,015,052 |
February 05 2024 | $84.71 | $85.04 | $82.98 | $83.91 | 2,204,220 |
February 02 2024 | $83.83 | $85.07 | $83.43 | $84.50 | 3,683,936 |
February 01 2024 | $81.84 | $84.17 | $81.25 | $83.97 | 2,729,313 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
