The closing price for Dell Technologies (DELL) in 2023 was $74.25, on December 29, 2023. It was up 94.2% for the year. The latest price is $130.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $74.56 | $74.67 | $73.96 | $74.25 | 2,293,493 |
December 28 2023 | $74.74 | $74.91 | $74.40 | $74.43 | 1,546,653 |
December 27 2023 | $74.76 | $75.17 | $74.66 | $74.99 | 2,050,387 |
December 26 2023 | $73.76 | $75.03 | $73.64 | $74.74 | 3,001,170 |
December 22 2023 | $73.46 | $73.91 | $72.85 | $73.49 | 4,244,001 |
December 21 2023 | $71.23 | $73.18 | $71.23 | $73.11 | 4,381,829 |
December 20 2023 | $71.38 | $72.10 | $70.19 | $70.29 | 4,336,856 |
December 19 2023 | $71.53 | $71.84 | $70.72 | $71.37 | 2,684,002 |
December 18 2023 | $69.52 | $71.52 | $68.96 | $71.21 | 4,810,275 |
December 15 2023 | $69.90 | $70.84 | $69.29 | $69.52 | 5,539,384 |
December 14 2023 | $68.91 | $70.33 | $68.81 | $70.30 | 7,684,324 |
December 13 2023 | $67.93 | $68.41 | $67.23 | $67.82 | 4,234,223 |
December 12 2023 | $67.07 | $68.24 | $66.91 | $67.93 | 3,436,413 |
December 11 2023 | $66.58 | $67.71 | $66.48 | $67.21 | 3,945,464 |
December 08 2023 | $66.42 | $67.27 | $66.42 | $66.68 | 3,003,413 |
December 07 2023 | $65.59 | $66.79 | $65.59 | $66.58 | 5,460,703 |
December 06 2023 | $67.44 | $67.77 | $65.53 | $65.64 | 5,260,180 |
December 05 2023 | $67.18 | $68.25 | $67.08 | $67.25 | 4,977,393 |
December 04 2023 | $68.79 | $68.97 | $66.65 | $67.28 | 7,444,068 |
December 01 2023 | $69.75 | $70.91 | $66.49 | $69.82 | 14,361,161 |
November 30 2023 | $72.90 | $73.75 | $72.45 | $73.64 | 10,519,936 |
November 29 2023 | $72.26 | $73.85 | $72.23 | $72.85 | 5,427,845 |
November 28 2023 | $71.83 | $72.71 | $71.68 | $71.86 | 3,126,675 |
November 27 2023 | $72.14 | $72.92 | $71.19 | $72.27 | 3,686,196 |
November 24 2023 | $72.44 | $72.85 | $71.99 | $72.22 | 1,695,892 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
