The closing price for Dell Technologies (DELL) in January 2024 was $80.80, on January 31, 2024. It was up 10.3% for the month. The latest price is $138.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $81.19 | $81.50 | $79.77 | $80.80 | 3,587,173 |
January 30 2024 | $83.57 | $84.29 | $82.21 | $82.68 | 3,838,911 |
January 29 2024 | $82.27 | $82.55 | $81.26 | $81.32 | 2,710,308 |
January 26 2024 | $80.44 | $82.27 | $80.06 | $82.11 | 2,927,466 |
January 25 2024 | $82.38 | $82.91 | $80.93 | $80.96 | 2,723,305 |
January 24 2024 | $81.41 | $82.79 | $80.92 | $81.61 | 3,637,823 |
January 23 2024 | $78.97 | $80.40 | $78.52 | $80.37 | 2,673,329 |
January 22 2024 | $81.64 | $81.69 | $78.97 | $79.11 | 4,248,243 |
January 19 2024 | $76.80 | $82.27 | $76.80 | $80.75 | 9,448,917 |
January 18 2024 | $76.40 | $76.68 | $75.42 | $76.11 | 3,076,497 |
January 17 2024 | $76.19 | $76.49 | $74.64 | $75.38 | 4,928,394 |
January 16 2024 | $76.68 | $77.23 | $76.19 | $77.18 | 4,348,315 |
January 12 2024 | $77.59 | $77.91 | $76.86 | $76.98 | 4,843,533 |
January 11 2024 | $76.46 | $77.46 | $75.26 | $77.37 | 4,024,026 |
January 10 2024 | $75.54 | $76.45 | $75.40 | $75.95 | 3,054,735 |
January 09 2024 | $76.84 | $77.12 | $74.80 | $74.84 | 4,849,080 |
January 08 2024 | $75.71 | $77.33 | $75.09 | $77.03 | 6,552,446 |
January 05 2024 | $73.22 | $74.20 | $73.12 | $73.61 | 2,951,058 |
January 04 2024 | $74.42 | $74.86 | $73.61 | $73.74 | 3,029,462 |
January 03 2024 | $72.63 | $74.55 | $72.36 | $74.35 | 4,194,296 |
January 02 2024 | $73.23 | $73.77 | $72.14 | $72.59 | 2,955,102 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
