5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-12.01%
3 MONTH PERFORMANCE
-22.61%
6 MONTH PERFORMANCE
-32.90%
YEAR-TO-DATE PERFORMANCE
-26.37%
1 YEAR PERFORMANCE
-28.31%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $83.88 | $84.80 (1.1%) | $85.42 | $82.90 | 6.23 M | $60.04 B |
| 04/16/2025 | $82.81 | $83.36 (0.66%) | $85.30 | $81.68 | 5.84 M | $59.02 B |
| 04/15/2025 | $84.62 | $85.49 (1.03%) | $86.90 | $84.32 | 5.73 M | $60.53 B |
| 04/14/2025 | $89.29 | $85.19 (-4.59%) | $89.29 | $84.01 | 12.36 M | $60.31 B |
| 04/11/2025 | $78.60 | $81.93 (4.24%) | $82.92 | $77.96 | 8.67 M | $58.01 B |
| 04/10/2025 | $80.20 | $78.94 (-1.57%) | $81.03 | $75.94 | 11.28 M | $55.89 B |
| 04/09/2025 | $72.56 | $84.19 (16.03%) | $85.47 | $71.12 | 18.16 M | $59.61 B |
| 04/08/2025 | $77.50 | $72.59 (-6.34%) | $79.46 | $71.00 | 12.92 M | $51.39 B |
| 04/07/2025 | $68.00 | $75.00 (10.29%) | $77.30 | $66.25 | 15.54 M | $53.10 B |
| 04/04/2025 | $74.66 | $71.63 (-4.06%) | $74.94 | $69.42 | 17.45 M | $50.71 B |
| 04/03/2025 | $85.75 | $77.23 (-9.94%) | $86.21 | $76.72 | 30.87 M | $54.68 B |
| 04/02/2025 | $89.97 | $95.33 (5.96%) | $95.72 | $89.83 | 6.25 M | $67.49 B |
| 04/01/2025 | $91.28 | $91.96 (0.74%) | $92.80 | $89.71 | 5.72 M | $65.11 B |
| 03/31/2025 | $89.27 | $91.15 (2.11%) | $91.21 | $88.40 | 7.29 M | $64.53 B |
| 03/28/2025 | $94.38 | $92.29 (-2.21%) | $95.56 | $91.51 | 7.23 M | $65.34 B |
| 03/27/2025 | $95.02 | $97.10 (2.19%) | $98.37 | $93.60 | 7.54 M | $68.75 B |
| 03/26/2025 | $98.74 | $96.26 (-2.51%) | $100.55 | $95.60 | 5.81 M | $68.15 B |
| 03/25/2025 | $100.31 | $98.86 (-1.45%) | $101.30 | $98.51 | 4.81 M | $69.99 B |
| 03/24/2025 | $100.00 | $99.81 (-0.19%) | $101.52 | $99.29 | 6.49 M | $70.67 B |
| 03/21/2025 | $98.08 | $97.57 (-0.52%) | $98.42 | $96.40 | 8.91 M | $69.08 B |
| 03/20/2025 | $97.96 | $98.92 (0.98%) | $101.42 | $97.90 | 4.92 M | $70.04 B |
| 03/19/2025 | $97.00 | $98.72 (1.77%) | $100.43 | $96.85 | 5.46 M | $69.89 B |
| 03/18/2025 | $96.92 | $96.44 (-0.5%) | $97.20 | $94.77 | 5.79 M | $68.28 B |
| 03/17/2025 | $97.53 | $97.66 (0.13%) | $98.82 | $96.66 | 5.28 M | $69.14 B |
| 03/14/2025 | $94.60 | $95.67 (1.13%) | $97.30 | $94.40 | 5.93 M | $67.73 B |
| 03/13/2025 | $93.95 | $92.45 (-1.6%) | $94.86 | $91.55 | 4.54 M | $65.45 B |
| 03/12/2025 | $94.66 | $94.58 (-0.08%) | $95.98 | $93.17 | 7.87 M | $66.96 B |
| 03/11/2025 | $90.54 | $91.57 (1.14%) | $92.87 | $90.08 | 6.28 M | $64.83 B |
| 03/10/2025 | $89.00 | $90.34 (1.51%) | $91.77 | $88.69 | 8.38 M | $63.96 B |
| 03/07/2025 | $91.72 | $91.46 (-0.28%) | $92.66 | $88.33 | 10.16 M | $64.75 B |
| 03/06/2025 | $94.25 | $93.02 (-1.31%) | $95.86 | $92.92 | 8.56 M | $65.86 B |
| 03/05/2025 | $94.65 | $97.25 (2.75%) | $97.88 | $93.21 | 6.06 M | $68.85 B |
| 03/04/2025 | $93.00 | $94.07 (1.15%) | $96.85 | $92.41 | 12.79 M | $66.60 B |
| 03/03/2025 | $103.64 | $95.56 (-7.8%) | $103.77 | $94.51 | 13.10 M | $67.66 B |
| 02/28/2025 | $100.96 | $102.76 (1.78%) | $103.90 | $99.00 | 20.37 M | $72.75 B |
| 02/27/2025 | $117.00 | $107.83 (-7.84%) | $117.45 | $107.43 | 15.74 M | $76.34 B |
| 02/26/2025 | $111.80 | $115.65 (3.44%) | $117.28 | $111.80 | 8.66 M | $81.88 B |
| 02/25/2025 | $113.50 | $110.65 (-2.51%) | $114.11 | $109.66 | 6.58 M | $78.34 B |
| 02/24/2025 | $116.11 | $114.14 (-1.7%) | $116.36 | $111.03 | 7.33 M | $80.81 B |
| 02/21/2025 | $120.85 | $117.60 (-2.69%) | $121.29 | $117.29 | 5.66 M | $83.26 B |
| 02/20/2025 | $120.50 | $119.89 (-0.51%) | $121.21 | $116.77 | 5.48 M | $84.88 B |
| 02/19/2025 | $118.81 | $120.96 (1.81%) | $122.26 | $118.25 | 6.73 M | $85.64 B |
| 02/18/2025 | $116.51 | $120.34 (3.29%) | $120.92 | $116.26 | 13.51 M | $85.20 B |
| 02/14/2025 | $111.04 | $114.38 (3.01%) | $117.16 | $109.71 | 16.97 M | $80.98 B |
| 02/13/2025 | $111.09 | $110.26 (-0.75%) | $111.75 | $108.74 | 6.81 M | $78.06 B |
| 02/12/2025 | $110.05 | $112.92 (2.61%) | $114.00 | $110.00 | 5.42 M | $79.95 B |
| 02/11/2025 | $110.24 | $111.44 (1.09%) | $112.07 | $109.85 | 4.40 M | $78.90 B |
| 02/10/2025 | $107.35 | $112.31 (4.62%) | $112.81 | $107.35 | 9.08 M | $79.52 B |
| 02/07/2025 | $107.52 | $106.37 (-1.07%) | $109.35 | $105.97 | 8.00 M | $75.31 B |
| 02/06/2025 | $104.97 | $105.92 (0.91%) | $107.25 | $104.73 | 5.02 M | $74.99 B |
| 02/05/2025 | $102.58 | $104.45 (1.82%) | $105.70 | $101.19 | 7.90 M | $73.95 B |
| 02/04/2025 | $100.24 | $101.67 (1.43%) | $102.46 | $99.81 | 7.24 M | $71.98 B |
| 02/03/2025 | $99.38 | $100.09 (0.71%) | $101.01 | $98.37 | 12.11 M | $70.86 B |
| 01/31/2025 | $106.33 | $103.60 (-2.57%) | $107.24 | $103.53 | 6.09 M | $73.35 B |
| 01/30/2025 | $103.31 | $105.35 (1.97%) | $105.96 | $103.30 | 7.95 M | $74.59 B |
| 01/29/2025 | $102.00 | $103.10 (1.08%) | $103.86 | $101.47 | 8.36 M | $72.99 B |
| 01/28/2025 | $104.13 | $101.29 (-2.73%) | $104.13 | $100.50 | 15.04 M | $71.71 B |
| 01/27/2025 | $106.61 | $103.84 (-2.6%) | $107.73 | $100.04 | 17.92 M | $73.52 B |
| 01/24/2025 | $114.81 | $113.73 (-0.94%) | $116.79 | $112.77 | 5.50 M | $80.52 B |
| 01/23/2025 | $112.70 | $114.22 (1.35%) | $114.70 | $111.96 | 5.86 M | $80.87 B |
| 01/22/2025 | $116.85 | $115.12 (-1.48%) | $120.97 | $114.94 | 12.85 M | $81.50 B |
| 01/21/2025 | $110.43 | $111.55 (1.01%) | $112.38 | $107.91 | 8.64 M | $78.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
