The highest closing price for Dell Technologies (DELL) last month was $94.89, last Friday. It was up 1.2% for the month. The latest price is $94.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $86.82 | $92.09 | $86.76 | $91.76 | 9,891,218 |
April 29 2025 | $93.66 | $94.56 | $93.11 | $93.78 | 4,190,461 |
April 28 2025 | $94.57 | $95.64 | $93.11 | $94.47 | 3,890,476 |
April 25 2025 | $94.46 | $95.45 | $93.94 | $94.89 | 4,466,690 |
April 24 2025 | $89.88 | $94.68 | $89.44 | $94.40 | 6,367,166 |
April 23 2025 | $89.08 | $91.89 | $88.59 | $89.16 | 8,413,053 |
April 22 2025 | $82.90 | $85.39 | $82.46 | $84.08 | 4,471,564 |
April 21 2025 | $82.85 | $83.82 | $80.23 | $81.87 | 5,595,271 |
April 17 2025 | $83.34 | $84.88 | $82.37 | $84.26 | 6,238,336 |
April 16 2025 | $82.28 | $84.76 | $81.16 | $82.83 | 5,842,293 |
April 15 2025 | $84.08 | $86.34 | $83.78 | $84.95 | 5,728,840 |
April 14 2025 | $88.72 | $88.72 | $83.47 | $84.65 | 12,355,193 |
April 11 2025 | $78.10 | $82.39 | $77.46 | $81.41 | 8,667,626 |
April 10 2025 | $79.69 | $80.51 | $75.46 | $78.44 | 11,279,260 |
April 09 2025 | $72.10 | $84.93 | $70.67 | $83.65 | 18,159,954 |
April 08 2025 | $77.01 | $78.95 | $70.55 | $72.13 | 12,924,067 |
April 07 2025 | $67.57 | $76.81 | $65.82 | $74.52 | 15,538,442 |
April 04 2025 | $74.18 | $74.46 | $68.98 | $71.17 | 17,449,146 |
April 03 2025 | $85.20 | $85.66 | $76.23 | $76.74 | 30,868,525 |
April 02 2025 | $89.40 | $95.11 | $89.26 | $94.72 | 6,245,790 |
April 01 2025 | $90.70 | $92.21 | $89.14 | $91.37 | 5,716,711 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
