Dell Technologies Inc (DELL) Historical Stock Data
114.82 ↓2.51 (-2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DELL is down -0.28% a day on average. There have been 14 days where Dell Technologies Inc closed green and 16 days where DELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 115.31 | 114.82 | ↓$0.49 (-0.42%) | 112.62 | 115.92 | 5.16M |
| 2024-12-27 | 118.37 | 117.33 | ↓$1.04 (-0.88%) | 116.51 | 118.89 | 4.82M |
| 2024-12-26 | 118.42 | 119.28 | ↑$0.86 (0.73%) | 118.23 | 119.88 | 2.67M |
| 2024-12-24 | 119.00 | 118.94 | ↓$0.06 (-0.05%) | 118.18 | 119.42 | 2.08M |
| 2024-12-23 | 116.52 | 118.82 | ↑$2.30 (1.97%) | 116.26 | 119.14 | 5.32M |
| 2024-12-20 | 110.17 | 115.77 | ↑$5.60 (5.08%) | 110.17 | 116.46 | 11.91M |
| 2024-12-19 | 114.23 | 111.96 | ↓$2.27 (-1.99%) | 111.28 | 115.51 | 8.85M |
| 2024-12-18 | 119.53 | 112.67 | ↓$6.86 (-5.74%) | 111.93 | 119.99 | 7.17M |
| 2024-12-17 | 118.20 | 118.28 | ↑$0.08 (0.07%) | 117.89 | 120.20 | 5.10M |
| 2024-12-16 | 118.86 | 119.27 | ↑$0.41 (0.34%) | 118.45 | 122.09 | 6.66M |
| 2024-12-13 | 120.38 | 118.45 | ↓$1.93 (-1.60%) | 116.52 | 121.27 | 5.94M |
| 2024-12-12 | 117.51 | 119.18 | ↑$1.67 (1.42%) | 117.34 | 120.40 | 5.40M |
| 2024-12-11 | 117.80 | 118.69 | ↑$0.89 (0.76%) | 115.60 | 119.18 | 7.71M |
| 2024-12-10 | 123.15 | 116.79 | ↓$6.36 (-5.16%) | 116.55 | 123.24 | 12.66M |
| 2024-12-09 | 122.84 | 123.81 | ↑$0.97 (0.79%) | 121.10 | 124.20 | 8.32M |
| 2024-12-06 | 125.62 | 123.40 | ↓$2.22 (-1.77%) | 122.75 | 126.31 | 10.46M |
| 2024-12-05 | 126.56 | 125.07 | ↓$1.49 (-1.18%) | 125.04 | 128.68 | 7.59M |
| 2024-12-04 | 125.25 | 126.10 | ↑$0.85 (0.68%) | 123.92 | 127.33 | 6.23M |
| 2024-12-03 | 125.16 | 125.56 | ↑$0.40 (0.32%) | 124.18 | 126.02 | 6.99M |
| 2024-12-02 | 126.19 | 125.84 | ↓$0.35 (-0.28%) | 123.28 | 129.65 | 13.32M |
| 2024-11-29 | 125.30 | 127.59 | ↑$2.29 (1.83%) | 124.99 | 128.47 | 9.53M |
| 2024-11-27 | 124.92 | 124.38 | ↓$0.54 (-0.43%) | 121.30 | 127.16 | 37.48M |
| 2024-11-26 | 144.00 | 141.74 | ↓$2.26 (-1.57%) | 141.21 | 144.43 | 12.71M |
| 2024-11-25 | 147.40 | 144.16 | ↓$3.24 (-2.20%) | 142.63 | 147.66 | 11.90M |
| 2024-11-22 | 142.50 | 144.21 | ↑$1.71 (1.20%) | 140.50 | 144.50 | 7.68M |
| 2024-11-21 | 136.14 | 138.92 | ↑$2.78 (2.04%) | 134.45 | 140.14 | 6.53M |
| 2024-11-20 | 137.52 | 133.96 | ↓$3.56 (-2.59%) | 132.54 | 138.17 | 4.60M |
| 2024-11-19 | 133.85 | 135.90 | ↑$2.05 (1.53%) | 132.24 | 136.24 | 5.18M |
| 2024-11-18 | 136.16 | 136.01 | ↓$0.15 (-0.11%) | 134.47 | 138.00 | 6.44M |
| 2024-11-15 | 133.29 | 131.64 | ↓$1.65 (-1.24%) | 130.75 | 133.87 | 4.93M |
Create an account or log in to view more rows.
$DELL buying all the dips.
$DELL love when bulls come out
$DELL Shorts are calling in all the favors
$DELL come on bulls we can do it
don’t let bears win
$DELL the redness has arrived
$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?