The closing price for Dell Technologies (DELL) in 2024 was $112.34, on December 31, 2024. It was up 55.1% for the year. The latest price is $238.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $112.43 | $113.17 | $111.29 | $112.34 | 3,874,670 |
December 30 2024 | $112.41 | $113.00 | $109.79 | $111.93 | 5,517,940 |
December 27 2024 | $115.39 | $115.90 | $113.58 | $114.38 | 4,881,875 |
December 26 2024 | $115.44 | $116.86 | $115.26 | $116.28 | 2,744,871 |
December 24 2024 | $116.01 | $116.42 | $115.21 | $115.95 | 2,077,431 |
December 23 2024 | $113.59 | $116.14 | $113.34 | $115.83 | 5,324,214 |
December 20 2024 | $107.40 | $113.53 | $107.40 | $112.86 | 12,228,156 |
December 19 2024 | $111.36 | $112.60 | $108.48 | $109.14 | 9,248,377 |
December 18 2024 | $116.52 | $116.97 | $109.11 | $109.84 | 7,336,887 |
December 17 2024 | $115.23 | $117.18 | $114.92 | $115.30 | 5,166,312 |
December 16 2024 | $115.87 | $119.02 | $115.47 | $116.27 | 6,730,489 |
December 13 2024 | $117.35 | $118.22 | $113.59 | $115.47 | 5,941,904 |
December 12 2024 | $114.55 | $117.37 | $114.38 | $116.18 | 5,403,795 |
December 11 2024 | $114.84 | $116.18 | $112.69 | $115.70 | 8,156,109 |
December 10 2024 | $120.05 | $120.14 | $113.62 | $113.85 | 12,659,524 |
December 09 2024 | $119.75 | $121.08 | $118.05 | $120.70 | 8,318,589 |
December 06 2024 | $122.46 | $123.14 | $119.66 | $120.30 | 10,464,351 |
December 05 2024 | $123.38 | $125.44 | $121.89 | $121.92 | 8,115,782 |
December 04 2024 | $122.10 | $124.13 | $120.80 | $122.93 | 6,264,548 |
December 03 2024 | $122.01 | $122.85 | $121.05 | $122.40 | 6,989,907 |
December 02 2024 | $123.02 | $126.39 | $120.18 | $122.67 | 13,328,005 |
November 29 2024 | $122.15 | $125.24 | $121.85 | $124.38 | 9,534,508 |
November 27 2024 | $121.78 | $123.96 | $118.25 | $121.25 | 38,089,688 |
November 26 2024 | $140.38 | $140.80 | $137.66 | $138.17 | 12,796,248 |
November 25 2024 | $143.69 | $143.95 | $139.04 | $140.53 | 12,208,161 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.