-
5 DAY PERFORMANCE
-6.29% -
1 MONTH PERFORMANCE
+2.60% -
3 MONTH PERFORMANCE
-17.00% -
6 MONTH PERFORMANCE
-0.92% -
YEAR-TO-DATE PERFORMANCE
+54.95% -
1 YEAR PERFORMANCE
+72.05%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $119.00 | $118.54 (-0.39%) | $119.96 | $116.95 | 8.62 M | $85.71 B |
| 09/27/2024 | $124.00 | $120.22 (-3.05%) | $124.41 | $120.07 | 13.54 M | $86.93 B |
| 09/26/2024 | $122.38 | $126.49 (3.36%) | $127.00 | $121.39 | 13.42 M | $91.46 B |
| 09/25/2024 | $117.27 | $120.17 (2.47%) | $120.24 | $117.07 | 8.54 M | $86.89 B |
| 09/24/2024 | $118.17 | $117.31 (-0.73%) | $118.44 | $116.00 | 6.85 M | $84.82 B |
| 09/23/2024 | $117.55 | $117.57 (0.02%) | $118.10 | $116.58 | 8.07 M | $85.01 B |
| 09/20/2024 | $116.50 | $117.50 (0.86%) | $119.05 | $115.08 | 75.33 M | $84.96 B |
| 09/19/2024 | $120.07 | $117.77 (-1.92%) | $120.07 | $117.36 | 10.63 M | $85.16 B |
| 09/18/2024 | $117.58 | $115.99 (-1.35%) | $119.62 | $115.94 | 10.78 M | $83.87 B |
| 09/17/2024 | $117.71 | $116.82 (-0.76%) | $118.31 | $115.04 | 9.41 M | $84.47 B |
| 09/16/2024 | $112.38 | $115.40 (2.69%) | $115.80 | $112.23 | 8.62 M | $83.44 B |
| 09/13/2024 | $112.18 | $114.30 (1.89%) | $114.65 | $111.40 | 7.35 M | $82.65 B |
| 09/12/2024 | $108.70 | $112.15 (3.17%) | $113.23 | $108.60 | 9.91 M | $81.09 B |
| 09/11/2024 | $107.15 | $108.80 (1.54%) | $108.90 | $105.55 | 9.72 M | $78.67 B |
| 09/10/2024 | $106.15 | $106.64 (0.46%) | $107.53 | $105.42 | 9.37 M | $77.11 B |
| 09/09/2024 | $107.35 | $105.89 (-1.36%) | $107.65 | $105.10 | 18.74 M | $76.57 B |
| 09/06/2024 | $106.52 | $102.00 (-4.24%) | $108.21 | $101.41 | 11.96 M | $73.75 B |
| 09/05/2024 | $107.00 | $107.16 (0.15%) | $108.30 | $105.13 | 9.36 M | $77.48 B |
| 09/04/2024 | $109.00 | $109.06 (0.06%) | $110.55 | $107.31 | 8.11 M | $78.86 B |
| 09/03/2024 | $114.88 | $110.77 (-3.58%) | $116.69 | $109.12 | 14.16 M | $80.10 B |
| 08/30/2024 | $115.36 | $115.54 (0.16%) | $117.72 | $110.65 | 33.43 M | $83.54 B |
| 08/29/2024 | $108.28 | $110.74 (2.27%) | $114.44 | $108.10 | 23.84 M | $80.07 B |
| 08/28/2024 | $110.30 | $111.56 (1.14%) | $112.07 | $108.21 | 9.53 M | $80.67 B |
| 08/27/2024 | $110.33 | $111.86 (1.39%) | $112.37 | $109.71 | 6.27 M | $80.88 B |
| 08/26/2024 | $112.01 | $111.67 (-0.3%) | $114.15 | $110.35 | 7.31 M | $80.75 B |
| 08/23/2024 | $110.35 | $112.01 (1.5%) | $112.66 | $110.07 | 6.02 M | $80.99 B |
| 08/22/2024 | $112.55 | $108.98 (-3.17%) | $114.02 | $108.67 | 7.02 M | $78.80 B |
| 08/21/2024 | $110.85 | $111.70 (0.77%) | $111.90 | $108.86 | 6.71 M | $80.77 B |
| 08/20/2024 | $111.75 | $110.71 (-0.93%) | $112.48 | $109.56 | 6.19 M | $80.05 B |
| 08/19/2024 | $111.00 | $111.87 (0.78%) | $112.06 | $108.38 | 8.37 M | $80.89 B |
| 08/16/2024 | $108.90 | $111.30 (2.2%) | $112.16 | $108.06 | 11.63 M | $80.48 B |
| 08/15/2024 | $107.06 | $110.21 (2.94%) | $110.96 | $105.41 | 17.71 M | $79.69 B |
| 08/14/2024 | $101.06 | $102.95 (1.87%) | $104.37 | $100.31 | 12.14 M | $74.44 B |
| 08/13/2024 | $97.10 | $99.94 (2.92%) | $101.49 | $96.57 | 14.93 M | $72.26 B |
| 08/12/2024 | $92.20 | $95.27 (3.33%) | $97.90 | $91.84 | 9.88 M | $68.89 B |
| 08/09/2024 | $89.48 | $92.55 (3.43%) | $93.43 | $88.57 | 8.41 M | $66.92 B |
| 08/08/2024 | $89.77 | $91.46 (1.88%) | $91.70 | $88.45 | 10.24 M | $66.13 B |
| 08/07/2024 | $90.37 | $87.89 (-2.74%) | $93.03 | $86.93 | 21.55 M | $63.55 B |
| 08/06/2024 | $98.66 | $94.67 (-4.04%) | $99.27 | $93.34 | 15.50 M | $68.45 B |
| 08/05/2024 | $90.48 | $98.18 (8.51%) | $99.89 | $90.13 | 13.14 M | $70.99 B |
| 08/02/2024 | $101.70 | $102.29 (0.58%) | $103.80 | $99.93 | 11.83 M | $73.96 B |
| 08/01/2024 | $112.93 | $108.43 (-3.98%) | $115.21 | $107.53 | 8.57 M | $78.40 B |
| 07/31/2024 | $114.76 | $113.68 (-0.94%) | $116.60 | $112.20 | 11.33 M | $82.20 B |
| 07/30/2024 | $112.31 | $108.61 (-3.29%) | $113.25 | $105.77 | 11.94 M | $78.53 B |
| 07/29/2024 | $114.36 | $111.20 (-2.76%) | $115.50 | $110.95 | 7.55 M | $80.41 B |
| 07/26/2024 | $114.25 | $113.56 (-0.6%) | $114.72 | $111.55 | 8.42 M | $82.11 B |
| 07/25/2024 | $116.00 | $111.43 (-3.94%) | $116.00 | $110.33 | 17.36 M | $80.57 B |
| 07/24/2024 | $123.53 | $116.12 (-6%) | $123.53 | $115.89 | 15.61 M | $83.96 B |
| 07/23/2024 | $126.95 | $125.85 (-0.87%) | $128.15 | $125.35 | 5.94 M | $91.00 B |
| 07/22/2024 | $128.17 | $128.74 (0.44%) | $129.87 | $127.08 | 6.26 M | $93.09 B |
| 07/19/2024 | $125.41 | $125.79 (0.3%) | $127.88 | $124.27 | 6.93 M | $90.96 B |
| 07/18/2024 | $126.63 | $125.34 (-1.02%) | $126.94 | $122.03 | 9.66 M | $90.63 B |
| 07/17/2024 | $128.14 | $125.17 (-2.32%) | $129.77 | $124.67 | 18.89 M | $90.51 B |
| 07/16/2024 | $137.64 | $134.26 (-2.46%) | $137.73 | $132.39 | 10.25 M | $97.08 B |
| 07/15/2024 | $140.75 | $137.22 (-2.51%) | $141.09 | $136.52 | 8.06 M | $99.22 B |
| 07/12/2024 | $139.60 | $139.57 (-0.02%) | $141.54 | $137.50 | 7.38 M | $100.92 B |
| 07/11/2024 | $145.56 | $140.72 (-3.33%) | $146.45 | $139.42 | 8.25 M | $101.75 B |
| 07/10/2024 | $146.29 | $145.77 (-0.36%) | $147.23 | $141.83 | 7.39 M | $105.40 B |
| 07/09/2024 | $146.06 | $145.74 (-0.22%) | $150.23 | $143.83 | 11.41 M | $105.38 B |
| 07/08/2024 | $140.00 | $145.97 (4.26%) | $147.12 | $139.20 | 12.36 M | $105.55 B |
| 07/05/2024 | $142.20 | $138.96 (-2.28%) | $142.76 | $138.31 | 8.90 M | $100.48 B |
| 07/03/2024 | $147.69 | $142.67 (-3.4%) | $149.47 | $140.59 | 13.17 M | $103.16 B |
| 07/02/2024 | $140.22 | $143.47 (2.32%) | $143.54 | $139.92 | 7.75 M | $103.74 B |
| 07/01/2024 | $137.48 | $142.82 (3.88%) | $144.69 | $133.63 | 11.57 M | $103.27 B |