The closing price for Dell Technologies (DELL) in January 2023 was $38.30, on January 31, 2023. It was up 1% for the month. The latest price is $156.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $37.66 | $38.30 | $37.24 | $38.30 | 2,562,550 |
January 30 2023 | $37.67 | $38.10 | $37.56 | $37.72 | 2,444,028 |
January 27 2023 | $38.37 | $38.81 | $37.99 | $38.00 | 2,677,282 |
January 26 2023 | $38.61 | $38.70 | $37.92 | $38.64 | 1,645,296 |
January 25 2023 | $37.71 | $38.45 | $37.50 | $38.20 | 2,705,810 |
January 24 2023 | $37.90 | $38.72 | $37.82 | $38.27 | 1,903,050 |
January 23 2023 | $38.12 | $38.92 | $37.96 | $38.38 | 2,745,210 |
January 20 2023 | $37.27 | $37.68 | $36.85 | $37.65 | 2,908,047 |
January 19 2023 | $36.87 | $37.28 | $36.50 | $36.90 | 3,341,651 |
January 18 2023 | $37.66 | $37.88 | $37.12 | $37.43 | 2,757,552 |
January 17 2023 | $37.53 | $37.59 | $36.89 | $37.44 | 2,691,621 |
January 13 2023 | $36.81 | $37.60 | $36.46 | $37.58 | 3,383,656 |
January 12 2023 | $37.89 | $38.07 | $37.20 | $37.34 | 4,410,091 |
January 11 2023 | $39.35 | $39.47 | $37.11 | $38.13 | 5,620,313 |
January 10 2023 | $39.35 | $39.87 | $39.11 | $39.74 | 2,780,326 |
January 09 2023 | $39.93 | $40.31 | $39.45 | $39.54 | 2,966,450 |
January 06 2023 | $38.50 | $39.83 | $38.17 | $39.67 | 3,179,732 |
January 05 2023 | $38.11 | $38.44 | $37.67 | $38.22 | 2,483,742 |
January 04 2023 | $38.71 | $38.90 | $37.95 | $38.29 | 2,790,006 |
January 03 2023 | $37.93 | $38.32 | $37.38 | $38.25 | 2,679,283 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
