Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	DELL	113.855	114.7199	111.5501	113.61	2.18	7,759,076	53,982	113.46	113.66
2024-07-25	Z	DELL	116.00	116.00	110.33	111.43	-4.625	17,359,448	107,797	111.26	111.76
2024-07-24	Z	DELL	123.53	123.53	115.89	116.12	-9.745	15,586,994	111,488	116.50	116.76
2024-07-23	Z	DELL	126.95	128.15	125.35	125.85	-2.415	5,939,841	46,766	124.74	125.00
2024-07-22	Z	DELL	128.17	129.87	127.08	128.74	2.94	6,254,022	46,673	128.52	149.99
2024-07-19	Z	DELL	125.41	127.88	124.27	125.79	0.47	6,931,063	56,590	125.41	179.99
2024-07-18	Z	DELL	126.63	126.94	122.03	125.34	0.18	9,656,484	69,459	125.87	126.15
2024-07-17	Z	DELL	128.14	129.77	124.67	125.17	-9.07	18,879,138	113,656	125.90	126.97
2024-07-16	Z	DELL	137.64	137.73	132.39	134.26	-2.885	10,250,514	73,111	133.85	134.09
2024-07-15	Z	DELL	140.75	141.09	136.52	137.22	-2.31	8,060,519	61,901	137.50	137.67
2024-07-12	Z	DELL	139.60	141.54	137.5001	139.57	-1.155	7,367,065	56,184	139.64	139.70
2024-07-11	Z	DELL	145.56	146.4499	139.42	140.72	-5.025	8,243,126	59,100	140.13	140.15
2024-07-10	Z	DELL	146.29	147.23	141.83	145.77	0.005	7,382,207	56,473	145.47	145.77
2024-07-09	Z	DELL	146.06	150.23	143.8332	145.74	-0.25	11,411,055	73,939	146.32	146.42
2024-07-08	Z	DELL	140.00	147.1237	139.20	145.97	6.975	12,349,568	80,621	146.72	146.82
2024-07-05	Z	DELL	142.20	142.76	138.31	138.96	-3.7001	8,897,143	66,810	138.81	138.86
2024-07-04	Z	DELL	147.6893	149.47	140.5914	142.67	-0.96	0	0	142.13	152.18
2024-07-03	Z	DELL	147.6893	149.47	140.5914	142.67	-0.96	13,173,317	72,089	142.13	152.18
2024-07-02	Z	DELL	140.22	143.54	139.92	143.47	0.6477	7,744,937	45,649	143.32	143.52
2024-07-01	Z	DELL	137.48	144.6872	133.63	142.82	4.91	11,559,306	73,034	142.55	142.72
2024-06-28	Z	DELL	139.53	141.77	136.21	137.91	-1.56	20,566,694	61,382	137.94	159.69
2024-06-27	Z	DELL	137.83	141.8299	137.60	139.43	1.17	9,479,210	57,542	139.92	140.00
2024-06-26	Z	DELL	138.52	141.31	135.09	138.24	-2.12	12,707,934	72,087	136.70	142.50
2024-06-25	Z	DELL	139.315	141.75	137.61	140.35	2.84	8,462,633	57,300	140.72	140.88
2024-06-24	Z	DELL	143.305	143.56	137.56	137.56	-7.492	13,984,525	91,243	136.00	142.00
2024-06-21	Z	DELL	145.78	147.19	140.64	145.06	-3.395	16,779,723	106,478	145.25	145.30
2024-06-20	Z	DELL	156.625	161.5192	145.02	148.52	-0.70	39,956,388	229,576	148.92	157.00
2024-06-19	Z	DELL	143.58	154.14	143.30	149.15	7.28	0	0	149.83	150.03
2024-06-18	Z	DELL	143.58	154.14	143.30	149.15	7.28	33,473,359	194,675	149.83	150.03
2024-06-17	Z	DELL	137.13	144.74	137.03	142.03	7.03	26,899,242	152,548	143.11	143.31
2024-06-14	Z	DELL	133.37	135.53	131.29	134.98	-0.05	12,984,033	73,320	134.84	135.10
2024-06-13	Z	DELL	131.99	136.19	131.80	135.02	3.19	16,060,973	86,224	135.24	135.44
2024-06-12	Z	DELL	132.83	132.94	130.10	131.81	0.20	11,419,511	81,488	132.15	132.23
2024-06-11	Z	DELL	131.50	134.85	130.02	131.64	-0.785	9,168,449	65,537	132.14	132.24
2024-06-10	Z	DELL	129.00	135.46	128.40	132.45	2.54	14,005,042	91,385	132.25	132.41
2024-06-07	Z	DELL	131.50	134.06	127.59	129.97	-3.9705	19,590,104	113,035	128.82	128.99
2024-06-06	Z	DELL	136.25	136.70	132.1548	133.96	-3.68	13,918,910	94,414	133.04	133.90
2024-06-05	Z	DELL	135.95	139.40	132.95	137.66	1.9478	19,139,912	112,206	137.46	137.64
2024-06-04	Z	DELL	132.20	138.98	131.88	135.76	3.72	21,552,524	130,924	136.05	136.25
2024-06-03	Z	DELL	140.55	140.74	128.60	132.03	-7.4531	41,173,074	213,996	132.45	141.77
2024-05-31	Z	DELL	143.80	144.80	131.01	139.56	-30.23	67,159,253	357,392	138.81	139.65
2024-05-30	Z	DELL	178.80	178.84	165.11	169.92	-9.30	44,237,773	276,788	139.60	149.47
2024-05-29	Z	DELL	165.56	179.70	164.30	179.21	13.24	23,182,905	145,792	176.00	179.00
2024-05-28	Z	DELL	168.43	169.69	161.01	166.08	5.94	18,678,404	134,397	167.35	167.59
2024-05-27	Z	DELL	156.02	166.77	154.61	160.18	6.64	0	0	161.60	173.21
2024-05-24	Z	DELL	156.02	166.77	154.61	160.18	6.64	17,542,903	112,856	161.60	173.21
2024-05-23	Z	DELL	158.99	162.71	150.13	153.57	5.86	16,827,201	111,612	154.77	156.00
2024-05-22	Z	DELL	147.91	148.99	145.865	147.78	0.485	4,693,482	40,002	155.00	155.49
2024-05-21	Z	DELL	145.05	149.90	144.00	147.24	1.88	6,661,831	48,524	147.50	148.00
2024-05-20	Z	DELL	150.99	154.58	145.0301	145.46	-4.06	10,586,921	69,410	145.00	146.75
2024-05-17	Z	DELL	148.63	150.2809	145.88	149.52	3.265	9,889,917	47,497	150.85	151.68
2024-05-16	Z	DELL	150.50	150.84	143.50	146.30	-2.88	9,410,178	64,834	146.29	147.00
2024-05-15	Z	DELL	139.90	150.28	138.66	149.16	15.0599	16,977,041	102,523	149.30	150.39
2024-05-14	Z	DELL	129.49	134.69	128.60	134.12	3.06	4,174,660	32,111	134.00	134.60
2024-05-13	Z	DELL	133.30	134.90	130.68	131.01	-1.75	4,105,037	28,008	130.40	132.00
2024-05-10	Z	DELL	133.93	134.60	131.42	132.77	1.06	4,536,234	30,658	132.22	132.75
2024-05-09	Z	DELL	131.17	132.4199	129.27	131.68	0.12	6,673,256	26,178	131.75	132.40
2024-05-08	Z	DELL	127.16	131.88	126.00	131.61	4.21	4,918,958	36,112	131.00	131.65
2024-05-07	Z	DELL	128.22	129.70	126.25	127.55	-1.76	3,245,204	27,357	127.15	127.93
2024-05-06	Z	DELL	125.00	129.3915	124.2511	129.33	4.25	5,024,901	37,587	129.00	129.50
2024-05-03	Z	DELL	125.49	127.5899	124.71	125.10	1.74	3,942,124	29,627	124.50	125.50
2024-05-02	Z	DELL	121.64	123.91	118.363	123.39	4.66	4,856,646	34,027	123.72	124.13
2024-05-01	Z	DELL	122.91	124.16	117.43	118.78	-5.89	7,201,903	48,039	119.00	120.74
2024-04-30	Z	DELL	126.25	126.99	123.8401	124.64	-3.13	5,053,328	33,474	121.74	122.69
2024-04-29	Z	DELL	125.20	127.73	123.2701	127.70	2.6456	5,003,745	30,612	127.80	128.28