5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
+9.25%
3 MONTH PERFORMANCE
-10.59%
6 MONTH PERFORMANCE
+8.19%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+45.26%
Dell Technologies Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $120.27 | $119.70 (-0.48%) | $121.21 | $116.77 | 3.28 M | $84.37 B |
02/19/2025 | $118.81 | $120.96 (1.81%) | $122.26 | $118.25 | 6.70 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 |
01/17/2025 | $111.75 | $109.64 (-1.89%) | $111.76 | $109.54 | 6.34 M | $77.63 B |
01/16/2025 | $109.00 | $110.11 (1.02%) | $111.36 | $108.42 | 6.07 M | $77.96 B |
01/15/2025 | $112.00 | $109.23 (-2.47%) | $112.00 | $108.04 | 9.11 M | $77.33 B |
01/14/2025 | $111.30 | $109.06 (-2.01%) | $111.81 | $107.20 | 8.37 M | $77.21 B |
01/13/2025 | $110.01 | $110.17 (0.15%) | $110.56 | $106.69 | 11.52 M | $78.00 B |
01/10/2025 | $117.92 | $114.77 (-2.67%) | $117.99 | $114.59 | 8.21 M | $81.26 B |
01/08/2025 | $119.98 | $119.31 (-0.56%) | $120.61 | $117.75 | 5.14 M | $84.47 B |
01/07/2025 | $125.58 | $121.27 (-3.43%) | $125.77 | $120.95 | 6.08 M | $85.86 B |
01/06/2025 | $121.81 | $124.66 (2.34%) | $125.01 | $121.21 | 8.36 M | $88.26 B |
01/03/2025 | $117.39 | $119.91 (2.15%) | $120.82 | $117.37 | 5.60 M | $84.90 B |
01/02/2025 | $115.26 | $116.53 (1.1%) | $117.46 | $113.53 | 4.58 M | $82.50 B |
12/31/2024 | $115.33 | $115.24 (-0.08%) | $116.09 | $114.16 | 3.87 M | $81.59 B |
12/30/2024 | $115.31 | $114.82 (-0.42%) | $115.92 | $112.62 | 5.52 M | $81.29 B |
12/27/2024 | $118.37 | $117.33 (-0.88%) | $118.89 | $116.51 | 4.88 M | $83.07 B |
12/26/2024 | $118.42 | $119.28 (0.73%) | $119.88 | $118.23 | 2.74 M | $84.45 B |
12/24/2024 | $119.00 | $118.94 (-0.05%) | $119.42 | $118.18 | 2.08 M | $84.21 B |
12/23/2024 | $116.52 | $118.82 (1.97%) | $119.14 | $116.26 | 5.32 M | $84.12 B |
12/20/2024 | $110.17 | $115.77 (5.08%) | $116.46 | $110.17 | 12.23 M | $81.97 B |
12/19/2024 | $114.23 | $111.96 (-1.99%) | $115.51 | $111.28 | 9.25 M | $79.27 B |
12/18/2024 | $119.53 | $112.67 (-5.74%) | $119.99 | $111.93 | 7.34 M | $79.77 B |
12/17/2024 | $118.20 | $118.28 (0.07%) | $120.20 | $117.89 | 5.17 M | $83.74 B |
12/16/2024 | $118.86 | $119.27 (0.34%) | $122.09 | $118.45 | 6.73 M | $84.44 B |
12/13/2024 | $120.38 | $118.45 (-1.6%) | $121.27 | $116.52 | 5.94 M | $83.86 B |
12/12/2024 | $117.51 | $119.18 (1.42%) | $120.40 | $117.34 | 5.40 M | $84.38 B |
12/11/2024 | $117.80 | $118.69 (0.76%) | $119.18 | $115.60 | 8.16 M | $84.03 B |
12/10/2024 | $123.15 | $116.79 (-5.16%) | $123.24 | $116.55 | 12.66 M | $82.69 B |
12/09/2024 | $122.84 | $123.81 (0.79%) | $124.20 | $121.10 | 8.32 M | $87.66 B |
12/06/2024 | $125.62 | $123.40 (-1.77%) | $126.31 | $122.75 | 10.46 M | $87.37 B |
12/05/2024 | $126.56 | $125.07 (-1.18%) | $128.68 | $125.04 | 8.12 M | $88.55 B |
12/04/2024 | $125.25 | $126.10 (0.68%) | $127.33 | $123.92 | 6.26 M | $89.28 B |
12/03/2024 | $125.16 | $125.56 (0.32%) | $126.02 | $124.18 | 6.99 M | $88.90 B |
12/02/2024 | $126.19 | $125.84 (-0.28%) | $129.65 | $123.28 | 13.33 M | $89.09 B |
11/29/2024 | $125.30 | $127.59 (1.83%) | $128.47 | $124.99 | 9.53 M | $90.33 B |
11/27/2024 | $124.92 | $124.38 (-0.43%) | $127.16 | $121.30 | 38.09 M | $88.06 B |
11/26/2024 | $144.00 | $141.74 (-1.57%) | $144.43 | $141.21 | 12.80 M | $100.35 B |
11/25/2024 | $147.40 | $144.16 (-2.2%) | $147.66 | $142.63 | 12.21 M | $102.07 B |
11/22/2024 | $142.50 | $144.21 (1.2%) | $144.50 | $140.50 | 7.69 M | $102.10 B |
11/21/2024 | $136.14 | $138.92 (2.04%) | $140.14 | $134.45 | 6.62 M | $98.36 B |
11/20/2024 | $137.52 | $133.96 (-2.59%) | $138.17 | $132.54 | 4.81 M | $94.84 B |