• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
Dell Technologies Inc. (DELL) Charts

Dell Technologies Inc. (DELL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$123.35

-$1.72

(-1.38%)

Day's range
$122.75
Day's range
$126.31
  • 5 DAY PERFORMANCE

    -1.98%
  • 1 MONTH PERFORMANCE

    -10.53%
  • 3 MONTH PERFORMANCE

    +20.93%
  • 6 MONTH PERFORMANCE

    -5.09%
  • YEAR-TO-DATE PERFORMANCE

    +61.24%
  • 1 YEAR PERFORMANCE

    +79.84%

Dell Technologies Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $125.62 $123.40   (-1.77%) $126.31 $122.75 10.01 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
09/25/2024 $117.27 $120.17   (2.47%) $120.24 $117.07 8.54 M $85.08 B
09/24/2024 $118.17 $117.31   (-0.73%) $118.44 $116.00 6.85 M $83.06 B
09/23/2024 $117.55 $117.57   (0.02%) $118.10 $116.58 8.07 M $83.24 B
09/20/2024 $116.50 $117.50   (0.86%) $119.05 $115.08 75.33 M $83.19 B
09/19/2024 $120.07 $117.77   (-1.92%) $120.07 $117.36 10.63 M $83.38 B
09/18/2024 $117.58 $115.99   (-1.35%) $119.62 $115.94 10.78 M $82.12 B
09/17/2024 $117.71 $116.82   (-0.76%) $118.31 $115.04 9.41 M $82.71 B
09/16/2024 $112.38 $115.40   (2.69%) $115.80 $112.23 8.62 M $81.70 B
09/13/2024 $112.18 $114.30   (1.89%) $114.65 $111.40 7.35 M $80.92 B
09/12/2024 $108.70 $112.15   (3.17%) $113.23 $108.60 9.91 M $79.40 B
09/11/2024 $107.15 $108.80   (1.54%) $108.90 $105.55 9.72 M $77.03 B
09/10/2024 $106.15 $106.64   (0.46%) $107.53 $105.42 9.37 M $75.50 B
09/09/2024 $107.35 $105.89   (-1.36%) $107.65 $105.10 18.74 M $74.97 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.