5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+17.64%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
-11.57%
YEAR-TO-DATE PERFORMANCE
-3.44%
1 YEAR PERFORMANCE
-20.26%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $112.48 | $111.27 (-1.08%) | $116.97 | $109.20 | 19.21 M | $77.46 B |
| 05/29/2025 | $115.19 | $113.63 (-1.35%) | $115.46 | $111.30 | 14.68 M | $79.10 B |
| 05/28/2025 | $114.15 | $113.77 (-0.33%) | $115.29 | $113.31 | 4.62 M | $79.20 B |
| 05/27/2025 | $114.48 | $113.99 (-0.43%) | $115.05 | $113.19 | 5.51 M | $79.35 B |
| 05/23/2025 | $109.67 | $112.11 (2.22%) | $112.69 | $108.81 | 3.92 M | $78.04 B |
| 05/22/2025 | $112.40 | $111.95 (-0.4%) | $112.98 | $110.66 | 4.01 M | $77.93 B |
| 05/21/2025 | $113.54 | $111.93 (-1.42%) | $116.13 | $111.56 | 5.86 M | $77.92 B |
| 05/20/2025 | $113.96 | $114.23 (0.24%) | $115.50 | $113.19 | 4.15 M | $79.52 B |
| 05/19/2025 | $111.42 | $114.28 (2.57%) | $115.07 | $111.42 | 4.59 M | $79.55 B |
| 05/16/2025 | $111.50 | $114.19 (2.41%) | $114.60 | $111.09 | 5.47 M | $79.49 B |
| 05/15/2025 | $108.95 | $110.87 (1.76%) | $111.51 | $108.57 | 4.49 M | $77.18 B |
| 05/14/2025 | $109.50 | $111.02 (1.39%) | $111.75 | $109.50 | 7.64 M | $77.28 B |
| 05/13/2025 | $103.89 | $107.85 (3.81%) | $108.50 | $103.89 | 7.06 M | $75.08 B |
| 05/12/2025 | $101.00 | $103.42 (2.4%) | $104.08 | $101.00 | 7.93 M | $71.99 B |
| 05/09/2025 | $97.45 | $95.91 (-1.58%) | $97.94 | $95.64 | 4.37 M | $66.77 B |
| 05/08/2025 | $97.44 | $96.22 (-1.25%) | $97.48 | $95.68 | 4.58 M | $66.98 B |
| 05/07/2025 | $93.86 | $95.79 (2.06%) | $96.04 | $92.88 | 5.22 M | $66.68 B |
| 05/06/2025 | $92.66 | $93.95 (1.39%) | $94.73 | $92.53 | 5.02 M | $65.40 B |
| 05/05/2025 | $93.90 | $94.36 (0.49%) | $95.64 | $93.53 | 4.94 M | $65.69 B |
| 05/02/2025 | $94.23 | $94.59 (0.38%) | $95.84 | $93.84 | 5.97 M | $65.85 B |
| 05/01/2025 | $93.57 | $91.95 (-1.73%) | $95.20 | $91.79 | 6.33 M | $64.01 B |
| 04/30/2025 | $86.82 | $91.76 (5.69%) | $92.09 | $86.76 | 9.89 M | $63.88 B |
| 04/29/2025 | $93.66 | $93.78 (0.13%) | $94.56 | $93.11 | 4.47 M | $65.28 B |
| 04/28/2025 | $94.57 | $94.47 (-0.11%) | $95.64 | $93.11 | 3.92 M | $65.76 B |
| 04/25/2025 | $94.46 | $94.89 (0.46%) | $95.45 | $93.94 | 4.47 M | $66.06 B |
| 04/24/2025 | $89.88 | $94.40 (5.03%) | $94.68 | $89.44 | 6.37 M | $65.71 B |
| 04/23/2025 | $89.08 | $89.16 (0.09%) | $91.89 | $88.59 | 8.41 M | $62.07 B |
| 04/22/2025 | $82.90 | $84.08 (1.42%) | $85.39 | $82.46 | 4.47 M | $58.53 B |
| 04/21/2025 | $83.38 | $82.39 (-1.19%) | $84.36 | $80.74 | 5.60 M | $57.35 B |
| 04/17/2025 | $83.88 | $84.80 (1.1%) | $85.42 | $82.90 | 6.24 M | $59.03 B |
| 04/16/2025 | $82.81 | $83.36 (0.66%) | $85.30 | $81.68 | 5.84 M | $58.03 B |
| 04/15/2025 | $84.62 | $85.49 (1.03%) | $86.90 | $84.32 | 5.73 M | $59.51 B |
| 04/14/2025 | $89.29 | $85.19 (-4.59%) | $89.29 | $84.01 | 12.36 M | $59.30 B |
| 04/11/2025 | $78.60 | $81.93 (4.24%) | $82.92 | $77.96 | 8.67 M | $57.03 B |
| 04/10/2025 | $80.20 | $78.94 (-1.57%) | $81.03 | $75.94 | 11.28 M | $54.95 B |
| 04/09/2025 | $72.56 | $84.19 (16.03%) | $85.47 | $71.12 | 18.16 M | $58.61 B |
| 04/08/2025 | $77.50 | $72.59 (-6.34%) | $79.46 | $71.00 | 12.92 M | $50.53 B |
| 04/07/2025 | $68.00 | $75.00 (10.29%) | $77.30 | $66.25 | 15.54 M | $52.21 B |
| 04/04/2025 | $74.66 | $71.63 (-4.06%) | $74.94 | $69.42 | 17.45 M | $49.86 B |
| 04/03/2025 | $85.75 | $77.23 (-9.94%) | $86.21 | $76.72 | 30.87 M | $53.76 B |
| 04/02/2025 | $89.97 | $95.33 (5.96%) | $95.72 | $89.83 | 6.25 M | $66.36 B |
| 04/01/2025 | $91.28 | $91.96 (0.74%) | $92.80 | $89.71 | 5.72 M | $64.02 B |
| 03/31/2025 | $89.27 | $91.15 (2.11%) | $91.21 | $88.40 | 7.29 M | $63.45 B |
| 03/28/2025 | $94.38 | $92.29 (-2.21%) | $95.56 | $91.51 | 7.23 M | $64.25 B |
| 03/27/2025 | $95.02 | $97.10 (2.19%) | $98.37 | $93.60 | 7.54 M | $67.59 B |
| 03/26/2025 | $98.74 | $96.26 (-2.51%) | $100.55 | $95.60 | 5.81 M | $67.01 B |
| 03/25/2025 | $100.31 | $98.86 (-1.45%) | $101.30 | $98.51 | 4.81 M | $68.82 B |
| 03/24/2025 | $100.00 | $99.81 (-0.19%) | $101.52 | $99.29 | 6.49 M | $69.48 B |
| 03/21/2025 | $98.08 | $97.57 (-0.52%) | $98.42 | $96.40 | 8.91 M | $67.92 B |
| 03/20/2025 | $97.96 | $98.92 (0.98%) | $101.42 | $97.90 | 4.92 M | $68.86 B |
| 03/19/2025 | $97.00 | $98.72 (1.77%) | $100.43 | $96.85 | 5.46 M | $68.72 B |
| 03/18/2025 | $96.92 | $96.44 (-0.5%) | $97.20 | $94.77 | 5.79 M | $67.13 B |
| 03/17/2025 | $97.53 | $97.66 (0.13%) | $98.82 | $96.66 | 5.28 M | $67.98 B |
| 03/14/2025 | $94.60 | $95.67 (1.13%) | $97.30 | $94.40 | 5.93 M | $66.60 B |
| 03/13/2025 | $93.95 | $92.45 (-1.6%) | $94.86 | $91.55 | 4.54 M | $64.36 B |
| 03/12/2025 | $94.66 | $94.58 (-0.08%) | $95.98 | $93.17 | 7.87 M | $65.84 B |
| 03/11/2025 | $90.54 | $91.57 (1.14%) | $92.87 | $90.08 | 6.28 M | $63.74 B |
| 03/10/2025 | $89.00 | $90.34 (1.51%) | $91.77 | $88.69 | 8.38 M | $62.89 B |
| 03/07/2025 | $91.72 | $91.46 (-0.28%) | $92.66 | $88.33 | 10.16 M | $63.67 B |
| 03/06/2025 | $94.25 | $93.02 (-1.31%) | $95.86 | $92.92 | 8.56 M | $64.75 B |
| 03/05/2025 | $94.65 | $97.25 (2.75%) | $97.88 | $93.21 | 6.06 M | $67.70 B |
| 03/04/2025 | $93.00 | $94.07 (1.15%) | $96.85 | $92.41 | 12.79 M | $65.48 B |
| 03/03/2025 | $103.64 | $95.56 (-7.8%) | $103.77 | $94.51 | 13.10 M | $66.52 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.
