Dell Technologies Inc. (DELL) Charts

NYSE Currency in USD Disclaimer

$118.94

north_east $0.12 (0.1%)
Day's range
$118.18
Day's range
$119.42

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