Dell Technologies Inc (NY: DELL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	125.16	126.02	124.17	125.56	6,978,183	-0.28(-0.22%)
Dec 02, 2024	126.19	129.65	123.28	125.84	13,316,881	-1.75(-1.37%)
Nov 29, 2024	125.30	128.47	124.99	127.59	9,534,559	+3.21(+2.58%)
Nov 27, 2024	124.92	127.16	121.30	124.38	38,089,700	-17.36(-12.25%)
Nov 26, 2024	144.00	144.43	141.21	141.74	12,352,237	-2.42(-1.68%)
Nov 25, 2024	147.40	147.66	142.63	144.16	12,161,279	-0.05(-0.03%)
Nov 22, 2024	142.50	144.50	140.50	144.21	7,688,623	+5.29(+3.81%)
Nov 21, 2024	136.14	140.14	134.45	138.92	6,599,060	+4.96(+3.70%)
Nov 20, 2024	137.52	138.17	132.54	133.96	4,783,220	-1.94(-1.43%)
Nov 19, 2024	133.85	136.24	132.24	135.90	5,306,237	-0.11(-0.08%)
Nov 18, 2024	136.16	138.00	134.47	136.01	6,515,129	+4.37(+3.32%)
Nov 15, 2024	133.29	133.87	130.75	131.64	5,010,186	-2.79(-2.08%)
Nov 14, 2024	135.88	136.91	133.33	134.43	3,502,861	-0.10(-0.07%)
Nov 13, 2024	137.76	139.04	134.47	134.53	4,693,541	-1.94(-1.42%)
Nov 12, 2024	138.75	141.33	135.94	136.47	6,661,029	-2.04(-1.47%)
Nov 11, 2024	138.47	140.75	135.00	138.51	7,195,318	+4.28(+3.19%)
Nov 08, 2024	138.22	139.15	134.08	134.23	6,325,440	-3.64(-2.64%)
Nov 07, 2024	138.95	139.42	136.02	137.87	6,288,569	-0.48(-0.35%)
Nov 06, 2024	137.39	139.60	134.32	138.35	8,849,957	+4.89(+3.66%)
Nov 05, 2024	131.00	134.28	129.75	133.46	6,915,866	+3.61(+2.78%)
Nov 04, 2024	132.82	135.71	129.70	129.85	10,605,125	-1.02(-0.78%)
Nov 01, 2024	124.63	132.62	124.30	130.87	13,048,472	+7.24(+5.86%)
Oct 31, 2024	127.00	127.58	122.59	123.63	7,292,955	-5.77(-4.46%)
Oct 30, 2024	130.99	133.97	125.44	129.40	17,057,612	+7.77(+6.39%)
Oct 29, 2024	120.68	122.54	120.10	121.63	3,903,186	+0.97(+0.80%)
Oct 28, 2024	123.00	123.61	120.55	120.66	3,579,397	-1.89(-1.54%)
Oct 25, 2024	121.90	124.79	121.75	122.55	4,040,161	+1.98(+1.64%)
Oct 24, 2024	120.61	121.39	119.36	120.57	3,634,068	+1.08(+0.90%)
Oct 23, 2024	118.97	121.56	117.82	119.49	4,555,406	-0.91(-0.76%)
Oct 22, 2024	124.10	124.30	119.35	120.40	7,088,852	-4.81(-3.85%)
Oct 21, 2024	126.05	126.53	124.73	125.22	4,416,821	-0.80(-0.63%)
Oct 18, 2024	128.74	129.12	124.76	126.01	5,511,245	-2.71(-2.11%)
Oct 17, 2024	128.64	131.13	127.55	128.72	5,620,352	+2.44(+1.93%)
Oct 16, 2024	126.44	127.06	124.36	126.28	3,844,380	+0.90(+0.72%)
Oct 15, 2024	128.38	130.67	125.22	125.38	6,035,632	-2.51(-1.96%)
Oct 14, 2024	128.54	129.80	126.95	127.89	5,970,430	+0.62(+0.48%)
Oct 11, 2024	123.56	127.85	123.06	127.28	7,839,739	+2.92(+2.35%)
Oct 10, 2024	121.03	124.42	120.77	124.36	5,960,397	+2.45(+2.01%)
Oct 09, 2024	121.20	122.69	120.07	121.91	6,078,532	+0.41(+0.34%)
Oct 08, 2024	118.98	121.51	118.28	121.50	5,696,242	+2.83(+2.38%)
Oct 07, 2024	119.26	120.42	117.76	118.67	5,222,831	-1.33(-1.11%)
Oct 04, 2024	117.08	120.41	116.65	119.99	8,199,860	+4.73(+4.11%)
Oct 03, 2024	113.62	116.34	113.22	115.26	6,893,936	+2.20(+1.95%)
Oct 02, 2024	112.57	116.15	111.72	113.06	6,063,266	+0.30(+0.27%)