The closing price for Dell Technologies (DELL) in 2024 was $112.16, on December 31, 2024. It was up 55.1% for the year. The latest price is $562.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $112.24 | $112.98 | $111.10 | $112.16 | 3,874,670 |
December 30 2024 | $112.22 | $112.82 | $109.61 | $111.75 | 5,517,940 |
December 27 2024 | $115.20 | $115.71 | $113.39 | $114.19 | 4,881,875 |
December 26 2024 | $115.25 | $116.67 | $115.07 | $116.09 | 2,744,871 |
December 24 2024 | $115.81 | $116.22 | $115.02 | $115.76 | 2,077,431 |
December 23 2024 | $113.40 | $115.95 | $113.15 | $115.64 | 5,324,214 |
December 20 2024 | $107.22 | $113.34 | $107.22 | $112.67 | 12,228,156 |
December 19 2024 | $111.17 | $112.42 | $108.30 | $108.96 | 9,248,377 |
December 18 2024 | $116.33 | $116.78 | $108.93 | $109.65 | 7,336,887 |
December 17 2024 | $115.04 | $116.98 | $114.73 | $115.11 | 5,166,312 |
December 16 2024 | $115.68 | $118.82 | $115.28 | $116.08 | 6,730,489 |
December 13 2024 | $117.16 | $118.02 | $113.40 | $115.28 | 5,941,904 |
December 12 2024 | $114.36 | $117.18 | $114.20 | $115.99 | 5,403,795 |
December 11 2024 | $114.65 | $115.99 | $112.51 | $115.51 | 8,156,109 |
December 10 2024 | $119.85 | $119.94 | $113.43 | $113.66 | 12,659,524 |
December 09 2024 | $119.55 | $120.88 | $117.86 | $120.50 | 8,318,589 |
December 06 2024 | $122.26 | $122.93 | $119.46 | $120.10 | 10,464,351 |
December 05 2024 | $123.17 | $125.24 | $121.69 | $121.72 | 8,115,782 |
December 04 2024 | $121.90 | $123.92 | $120.60 | $122.72 | 6,264,548 |
December 03 2024 | $121.81 | $122.65 | $120.85 | $122.20 | 6,989,907 |
December 02 2024 | $122.81 | $126.18 | $119.98 | $122.47 | 13,328,005 |
November 29 2024 | $121.95 | $125.03 | $121.64 | $124.17 | 9,534,508 |
November 27 2024 | $121.58 | $123.76 | $118.05 | $121.05 | 38,089,688 |
November 26 2024 | $140.15 | $140.56 | $137.43 | $137.95 | 12,796,248 |
November 25 2024 | $143.45 | $143.71 | $138.81 | $140.30 | 12,208,161 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.