5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
-13.96%
YEAR-TO-DATE PERFORMANCE
+55.48%
1 YEAR PERFORMANCE
+54.47%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2024 | $133.85 | $135.90 (1.53%) | $136.24 | $132.24 | 5.77 M | $96.22 B |
| 11/18/2024 | $136.16 | $136.01 (-0.11%) | $138.00 | $134.47 | 6.62 M | $96.30 B |
| 11/15/2024 | $133.29 | $131.64 (-1.24%) | $133.87 | $130.75 | 5.01 M | $93.20 B |
| 11/14/2024 | $135.88 | $134.43 (-1.07%) | $136.91 | $133.33 | 3.51 M | $95.18 B |
| 11/13/2024 | $137.76 | $134.53 (-2.34%) | $139.04 | $134.47 | 4.70 M | $95.25 B |
| 11/12/2024 | $138.75 | $136.47 (-1.64%) | $141.33 | $135.94 | 6.67 M | $96.62 B |
| 11/11/2024 | $138.47 | $138.51 (0.03%) | $140.75 | $135.00 | 7.21 M | $98.07 B |
| 11/08/2024 | $138.22 | $134.23 (-2.89%) | $139.15 | $134.08 | 6.33 M | $95.03 B |
| 11/07/2024 | $138.95 | $137.87 (-0.78%) | $139.42 | $136.02 | 6.30 M | $97.61 B |
| 11/06/2024 | $137.39 | $138.35 (0.7%) | $139.60 | $134.32 | 8.86 M | $97.95 B |
| 11/05/2024 | $131.00 | $133.46 (1.88%) | $134.28 | $129.75 | 7.00 M | $94.49 B |
| 11/04/2024 | $132.82 | $129.85 (-2.24%) | $135.71 | $129.70 | 10.61 M | $91.93 B |
| 11/01/2024 | $124.63 | $130.87 (5.01%) | $132.62 | $124.30 | 13.05 M | $92.66 B |
| 10/31/2024 | $127.00 | $123.63 (-2.65%) | $127.59 | $122.59 | 7.31 M | $87.53 B |
| 10/30/2024 | $130.99 | $129.40 (-1.21%) | $133.97 | $125.44 | 17.07 M | $91.62 B |
| 10/29/2024 | $120.68 | $121.63 (0.79%) | $122.54 | $120.10 | 3.91 M | $86.11 B |
| 10/28/2024 | $123.00 | $120.66 (-1.9%) | $123.61 | $120.55 | 3.58 M | $85.43 B |
| 10/25/2024 | $121.90 | $122.55 (0.53%) | $124.79 | $121.75 | 4.04 M | $86.77 B |
| 10/24/2024 | $120.61 | $120.57 (-0.03%) | $121.39 | $119.36 | 3.64 M | $85.36 B |
| 10/23/2024 | $118.97 | $119.49 (0.44%) | $121.56 | $117.82 | 4.56 M | $84.60 B |
| 10/22/2024 | $124.10 | $120.40 (-2.98%) | $124.30 | $119.35 | 7.09 M | $85.24 B |
| 10/21/2024 | $126.50 | $125.66 (-0.66%) | $126.98 | $125.17 | 4.41 M | $88.97 B |
| 10/18/2024 | $129.20 | $126.46 (-2.12%) | $129.58 | $125.20 | 5.49 M | $89.53 B |
| 10/17/2024 | $129.10 | $129.18 (0.06%) | $131.60 | $128.00 | 5.60 M | $91.46 B |
| 10/16/2024 | $126.89 | $126.73 (-0.13%) | $127.51 | $124.80 | 3.83 M | $89.72 B |
| 10/15/2024 | $128.84 | $125.83 (-2.34%) | $131.13 | $125.66 | 6.02 M | $89.09 B |
| 10/14/2024 | $129.00 | $128.35 (-0.5%) | $130.26 | $127.40 | 5.93 M | $90.87 B |
| 10/11/2024 | $124.00 | $127.73 (3.01%) | $128.30 | $123.50 | 7.81 M | $90.43 B |
| 10/10/2024 | $121.46 | $124.80 (2.75%) | $124.86 | $121.20 | 5.95 M | $88.36 B |
| 10/09/2024 | $121.63 | $122.34 (0.58%) | $123.13 | $120.50 | 6.02 M | $86.62 B |
| 10/08/2024 | $119.40 | $121.93 (2.12%) | $121.94 | $118.70 | 5.68 M | $86.33 B |
| 10/07/2024 | $119.68 | $119.09 (-0.49%) | $120.85 | $118.18 | 5.21 M | $84.32 B |
| 10/04/2024 | $117.50 | $120.42 (2.49%) | $120.84 | $117.06 | 8.19 M | $85.26 B |
| 10/03/2024 | $114.02 | $115.67 (1.45%) | $116.75 | $113.62 | 6.87 M | $81.89 B |
| 10/02/2024 | $112.97 | $113.46 (0.43%) | $116.56 | $112.12 | 6.05 M | $80.33 B |
| 10/01/2024 | $117.39 | $113.16 (-3.6%) | $117.78 | $112.91 | 9.64 M | $80.12 B |
| 09/30/2024 | $119.00 | $118.54 (-0.39%) | $119.96 | $116.95 | 8.65 M | $83.93 B |
| 09/27/2024 | $124.00 | $120.22 (-3.05%) | $124.41 | $120.07 | 13.55 M | $85.12 B |
| 09/26/2024 | $122.38 | $126.49 (3.36%) | $127.00 | $121.39 | 13.42 M | $89.55 B |