The closing price for Dell Technologies (DELL) in January 2024 was $80.52, on January 31, 2024. It was up 10.3% for the month. The latest price is $129.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $80.91 | $81.21 | $79.48 | $80.52 | 3,587,173 |
January 30 2024 | $83.28 | $83.99 | $81.92 | $82.38 | 3,838,911 |
January 29 2024 | $81.97 | $82.26 | $80.97 | $81.03 | 2,710,308 |
January 26 2024 | $80.16 | $81.97 | $79.78 | $81.82 | 2,927,466 |
January 25 2024 | $82.09 | $82.62 | $80.64 | $80.67 | 2,723,305 |
January 24 2024 | $81.12 | $82.50 | $80.63 | $81.32 | 3,637,823 |
January 23 2024 | $78.69 | $80.12 | $78.24 | $80.08 | 2,673,329 |
January 22 2024 | $81.35 | $81.40 | $78.69 | $78.83 | 4,248,243 |
January 19 2024 | $76.52 | $81.97 | $76.52 | $80.46 | 9,448,917 |
January 18 2024 | $76.13 | $76.41 | $75.15 | $75.84 | 3,076,497 |
January 17 2024 | $75.92 | $76.21 | $74.38 | $75.11 | 4,928,394 |
January 16 2024 | $76.41 | $76.96 | $75.92 | $76.91 | 4,348,315 |
January 12 2024 | $77.32 | $77.64 | $76.59 | $76.71 | 4,843,533 |
January 11 2024 | $76.18 | $77.18 | $74.99 | $77.09 | 4,024,026 |
January 10 2024 | $75.28 | $76.17 | $75.13 | $75.68 | 3,054,735 |
January 09 2024 | $76.57 | $76.84 | $74.53 | $74.58 | 4,849,080 |
January 08 2024 | $75.44 | $77.05 | $74.82 | $76.76 | 6,552,446 |
January 05 2024 | $72.96 | $73.94 | $72.86 | $73.35 | 2,951,058 |
January 04 2024 | $74.15 | $74.60 | $73.35 | $73.48 | 3,029,462 |
January 03 2024 | $72.37 | $74.29 | $72.11 | $74.09 | 4,194,296 |
January 02 2024 | $72.97 | $73.51 | $71.88 | $72.34 | 2,955,102 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
