Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	DELL	126.01	126.01	119.31	120.20	-0.465	5,813,205	34,932	117.14	118.33
2024-04-23	Z	DELL	116.38	121.0793	115.70	120.63	5.095	5,085,888	42,088	122.30	122.55
2024-04-22	Z	DELL	115.00	118.34	114.25	115.54	1.105	5,406,598	39,308	100.00	116.98
2024-04-19	Z	DELL	116.36	119.18	114.30	114.87	-3.55	9,436,644	58,039	113.90	115.00
2024-04-18	Z	DELL	119.61	119.65	115.51	118.37	-1.25	5,052,900	38,015	117.07	118.25
2024-04-17	Z	DELL	122.62	123.67	118.31	119.62	-1.50	5,343,034	38,181	113.27	120.84
2024-04-16	Z	DELL	116.66	121.74	115.68	121.08	3.29	7,592,836	51,281	119.00	122.00
2024-04-15	Z	DELL	119.195	122.47	117.27	117.81	0.05	6,764,095	39,685	116.76	117.05
2024-04-12	Z	DELL	121.49	122.35	117.61	117.76	-6.27	7,498,118	50,279	116.88	118.00
2024-04-11	Z	DELL	123.61	125.78	123.14	124.04	0.66	5,055,873	35,350	110.00	125.50
2024-04-10	Z	DELL	121.19	126.07	121.10	123.37	-0.48	5,943,292	43,987	122.83	123.14
2024-04-09	Z	DELL	126.43	126.75	120.45	123.73	-3.454	9,990,733	67,140	20.01	123.90
2024-04-08	Z	DELL	132.95	133.4399	125.56	127.15	-5.541	11,948,436	68,037	126.72	127.50
2024-04-05	Z	DELL	128.00	132.92	123.51	132.72	5.53	10,805,199	66,081	133.00	133.70
2024-04-04	Z	DELL	129.85	136.16	126.675	127.16	-1.49	19,489,412	101,721	127.30	127.85
2024-04-03	Z	DELL	117.79	129.76	117.66	128.58	10.21	19,383,842	103,740	129.30	129.59
2024-04-02	Z	DELL	117.39	118.79	115.31	118.44	-1.235	5,502,888	38,745	117.05	118.79
2024-04-01	Z	DELL	114.25	119.71	114.25	119.64	5.53	8,059,097	55,330	120.14	120.47
2024-03-29	Z	DELL	112.25	114.45	111.89	114.11	2.46	0	0	113.00	114.18
2024-03-28	Z	DELL	112.25	114.45	111.89	114.11	2.46	4,151,447	34,048	113.00	114.18
2024-03-27	Z	DELL	114.01	115.23	110.93	111.68	-2.94	4,373,822	33,842	111.40	111.75
2024-03-26	Z	DELL	113.35	116.85	113.25	114.65	1.66	7,387,728	45,582	115.00	115.78
2024-03-25	Z	DELL	111.27	114.81	110.312	113.00	0.75	6,149,212	38,593	113.00	118.00
2024-03-22	Z	DELL	112.905	113.80	111.79	112.24	-1.78	4,710,596	33,683	112.02	112.68
2024-03-21	Z	DELL	113.18	115.77	112.25	114.04	2.965	11,675,530	60,999	113.81	114.30
2024-03-20	Z	DELL	107.91	111.33	106.06	111.07	3.53	9,593,736	42,446	112.85	114.18
2024-03-19	Z	DELL	107.02	108.88	105.045	107.52	0.915	7,969,838	43,951	107.12	108.50
2024-03-18	Z	DELL	106.99	107.87	104.66	106.63	-0.39	7,398,720	40,549	108.00	108.40
2024-03-15	Z	DELL	107.044	108.98	105.64	107.00	0.50	9,155,086	46,398	106.21	129.99
2024-03-14	Z	DELL	110.70	111.41	105.00	106.45	-3.50	8,069,419	51,330	106.01	106.45
2024-03-13	Z	DELL	113.50	114.33	109.33	110.00	-3.51	7,153,156	54,317	109.62	110.28
2024-03-12	Z	DELL	117.30	118.29	113.40	113.55	-2.30	6,562,708	43,883	114.00	115.00
2024-03-11	Z	DELL	115.48	116.8308	113.63	115.86	-0.39	5,932,094	41,496	115.00	116.98
2024-03-08	Z	DELL	120.29	120.77	114.945	116.25	-4.245	11,012,894	64,999	115.35	116.49
2024-03-07	Z	DELL	120.00	122.02	119.31	120.50	2.0099	9,642,674	53,632	112.00	121.00
2024-03-06	Z	DELL	119.445	120.56	116.96	118.50	0.76	10,567,681	61,808	117.80	118.40
2024-03-05	Z	DELL	120.75	121.52	113.89	117.75	-4.029	15,010,923	80,172	116.58	118.30
2024-03-04	Z	DELL	123.95	129.05	120.80	121.78	-2.7913	23,830,893	137,317	121.45	121.79
2024-03-01	Z	DELL	124.67	131.059	116.45	124.51	29.85	62,169,006	259,426	124.13	124.29
2024-02-29	Z	DELL	91.00	94.795	91.00	94.66	1.45	14,151,040	65,957	112.70	113.33
2024-02-28	Z	DELL	92.10	94.37	91.2718	93.25	1.685	5,906,447	40,245	91.45	92.00
2024-02-27	Z	DELL	93.00	93.48	90.73	91.56	-1.24	5,887,435	39,847	85.00	93.62
2024-02-26	Z	DELL	92.62	94.99	91.80	92.77	2.42	8,172,443	50,143	94.10	94.56
2024-02-23	Z	DELL	89.055	92.68	88.00	90.35	2.55	6,992,552	43,802	90.40	90.99
2024-02-22	Z	DELL	85.96	89.12	85.40	87.79	6.3997	8,283,751	48,614	87.07	89.95
2024-02-21	Z	DELL	81.29	81.81	80.49	81.39	-1.055	3,364,906	23,141	82.00	83.43
2024-02-20	Z	DELL	83.88	83.99	81.22	82.46	-1.67	3,110,801	22,055	81.60	82.00
2024-02-19	Z	DELL	83.30	85.32	82.79	84.21	1.525	0	0	82.50	84.72
2024-02-16	Z	DELL	83.30	85.32	82.79	84.21	1.525	4,841,150	27,655	82.50	84.72
2024-02-15	Z	DELL	85.48	85.91	82.42	82.72	-3.325	4,417,699	30,163	82.37	82.97
2024-02-14	Z	DELL	85.06	86.23	84.72	86.04	2.01	2,361,300	17,322	86.20	86.47
2024-02-13	Z	DELL	84.985	85.185	83.45	83.98	-2.63	3,144,369	23,185	83.30	84.88
2024-02-12	Z	DELL	86.50	86.89	85.83	86.62	0.39	2,979,027	19,404	78.50	86.62
2024-02-09	Z	DELL	85.25	86.65	85.01	86.20	1.40	2,315,604	17,129	85.89	86.62
2024-02-08	Z	DELL	83.61	85.14	83.51	84.80	1.075	2,993,797	16,764	85.30	86.24
2024-02-07	Z	DELL	83.44	83.83	82.78	83.74	1.03	2,963,781	20,068	82.00	93.12
2024-02-06	Z	DELL	85.73	85.99	82.16	82.68	-3.05	5,014,845	29,010	80.00	84.35
2024-02-05	Z	DELL	86.53	86.87	84.76	85.71	-0.65	2,204,120	14,582	84.59	93.34
2024-02-02	Z	DELL	85.63	86.90	85.22	86.32	0.515	3,683,643	23,419	84.50	87.32
2024-02-01	Z	DELL	83.60	85.98	83.00	85.78	2.90	2,728,563	22,505	82.00	87.20
2024-01-31	Z	DELL	83.28	83.59	81.8159	82.88	-1.91	3,586,910	24,166	74.95	83.48
2024-01-30	Z	DELL	85.72	86.45	84.32	84.80	1.395	3,838,382	22,725	83.00	91.99
2024-01-29	Z	DELL	84.38	84.67	83.345	83.41	-0.82	2,708,728	17,330	84.76	92.58
2024-01-26	Z	DELL	82.51	84.38	82.1164	84.22	1.175	2,927,464	21,229	83.88	84.47