Dell Technologies Inc. (DELL) Charts

$119.78

south_east
-$1.19 (-0.98%)
Day's range
$116.77
Day's range
$121.21

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