The closing price for Dell Technologies (DELL) in January 2024 was $81.13, on January 31, 2024. It was up 10.3% for the month. The latest price is $93.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $81.53 | $81.83 | $80.09 | $81.13 | 3,587,173 |
January 30 2024 | $83.92 | $84.63 | $82.54 | $83.01 | 3,838,911 |
January 29 2024 | $82.60 | $82.89 | $81.59 | $81.65 | 2,710,308 |
January 26 2024 | $80.77 | $82.60 | $80.39 | $82.45 | 2,927,466 |
January 25 2024 | $82.72 | $83.25 | $81.26 | $81.29 | 2,723,305 |
January 24 2024 | $81.74 | $83.13 | $81.25 | $81.95 | 3,637,823 |
January 23 2024 | $79.29 | $80.73 | $78.84 | $80.69 | 2,673,329 |
January 22 2024 | $81.98 | $82.03 | $79.29 | $79.43 | 4,248,243 |
January 19 2024 | $77.11 | $82.60 | $77.11 | $81.08 | 9,448,917 |
January 18 2024 | $76.71 | $76.99 | $75.73 | $76.42 | 3,076,497 |
January 17 2024 | $76.51 | $76.80 | $74.95 | $75.69 | 4,928,394 |
January 16 2024 | $76.99 | $77.55 | $76.51 | $77.50 | 4,348,315 |
January 12 2024 | $77.91 | $78.23 | $77.18 | $77.29 | 4,843,533 |
January 11 2024 | $76.77 | $77.77 | $75.57 | $77.68 | 4,024,026 |
January 10 2024 | $75.85 | $76.76 | $75.71 | $76.26 | 3,054,735 |
January 09 2024 | $77.16 | $77.43 | $75.10 | $75.15 | 4,849,080 |
January 08 2024 | $76.02 | $77.65 | $75.39 | $77.34 | 6,552,446 |
January 05 2024 | $73.52 | $74.51 | $73.42 | $73.91 | 2,951,058 |
January 04 2024 | $74.72 | $75.17 | $73.91 | $74.04 | 3,029,462 |
January 03 2024 | $72.93 | $74.86 | $72.66 | $74.65 | 4,194,296 |
January 02 2024 | $73.53 | $74.07 | $72.43 | $72.89 | 2,955,102 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
