Dell Technologies Inc (DELL) Historical Stock Data
124.59 ↓3.11 (-2.44%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DELL is up 0.64% a day on average. There have been 17 days where Dell Technologies Inc closed green and 13 days where DELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 125.20 | 127.70 | ↑$2.50 (2.00%) | 123.27 | 127.73 | 5M |
| 2024-04-26 | 125.62 | 125.06 | ↓$0.56 (-0.45%) | 123.04 | 126.55 | 5.51M |
| 2024-04-25 | 118.33 | 124.91 | ↑$6.58 (5.56%) | 117.00 | 125.28 | 6.45M |
| 2024-04-24 | 126.01 | 120.20 | ↓$5.81 (-4.61%) | 119.31 | 126.01 | 5.81M |
| 2024-04-23 | 116.38 | 120.63 | ↑$4.25 (3.65%) | 115.70 | 121.08 | 5.02M |
| 2024-04-22 | 115.00 | 115.54 | ↑$0.54 (0.47%) | 114.25 | 118.34 | 5.41M |
| 2024-04-19 | 116.36 | 114.87 | ↓$1.49 (-1.28%) | 114.30 | 119.18 | 9.44M |
| 2024-04-18 | 119.61 | 118.37 | ↓$1.24 (-1.04%) | 115.51 | 119.65 | 5.05M |
| 2024-04-17 | 122.62 | 119.62 | ↓$3.00 (-2.45%) | 118.31 | 123.67 | 5.34M |
| 2024-04-16 | 116.66 | 121.08 | ↑$4.42 (3.79%) | 115.68 | 121.74 | 7.10M |
| 2024-04-15 | 119.00 | 117.81 | ↓$1.19 (-1.00%) | 117.27 | 122.50 | 6.76M |
| 2024-04-12 | 121.49 | 117.76 | ↓$3.73 (-3.07%) | 117.61 | 122.35 | 7.50M |
| 2024-04-11 | 123.61 | 124.04 | ↑$0.43 (0.35%) | 123.14 | 125.78 | 5.06M |
| 2024-04-10 | 121.19 | 123.37 | ↑$2.18 (1.80%) | 121.10 | 126.07 | 5.94M |
| 2024-04-09 | 126.43 | 123.73 | ↓$2.70 (-2.14%) | 120.45 | 126.75 | 9.99M |
| 2024-04-08 | 132.95 | 127.15 | ↓$5.80 (-4.36%) | 125.56 | 133.44 | 11.95M |
| 2024-04-05 | 128.00 | 132.72 | ↑$4.72 (3.69%) | 123.51 | 132.92 | 10.70M |
| 2024-04-04 | 129.85 | 127.16 | ↓$2.69 (-2.07%) | 126.68 | 136.16 | 19.33M |
| 2024-04-03 | 117.79 | 128.58 | ↑$10.79 (9.16%) | 117.66 | 129.76 | 19.38M |
| 2024-04-02 | 117.39 | 118.44 | ↑$1.05 (0.89%) | 115.31 | 118.79 | 5.38M |
| 2024-04-01 | 114.25 | 119.64 | ↑$5.39 (4.72%) | 114.25 | 119.71 | 7.99M |
| 2024-03-28 | 112.25 | 114.11 | ↑$1.86 (1.66%) | 111.89 | 114.45 | 4.04M |
| 2024-03-27 | 114.01 | 111.68 | ↓$2.33 (-2.04%) | 110.93 | 115.23 | 4.37M |
| 2024-03-26 | 113.35 | 114.65 | ↑$1.30 (1.15%) | 113.25 | 116.85 | 7.39M |
| 2024-03-25 | 111.27 | 113.00 | ↑$1.73 (1.55%) | 110.31 | 114.81 | 6.09M |
| 2024-03-22 | 112.91 | 112.24 | ↓$0.67 (-0.59%) | 111.79 | 113.80 | 4.67M |
| 2024-03-21 | 113.18 | 114.04 | ↑$0.86 (0.76%) | 112.25 | 115.77 | 11.68M |
| 2024-03-20 | 107.91 | 111.07 | ↑$3.16 (2.93%) | 106.06 | 111.33 | 9.51M |
| 2024-03-19 | 107.02 | 107.52 | ↑$0.50 (0.47%) | 105.05 | 108.88 | 7.95M |
| 2024-03-18 | 106.99 | 106.63 | ↓$0.36 (-0.34%) | 104.66 | 107.87 | 7.10M |
Create an account or log in to view more rows.
$DELL the future is so bright .. I gotta wear shades..
$DELL Hedgies
we aren't going anywhere!
$DELL Nothing but time to wait
$DELL in it to win it
$DELL Bull flag forming?
$DELL this is going to skyrocket tmr!!!
$DELL bear trap dude
$DELL push baby push!
$DELL buy bitches
$DELL Nothing but time to wait