Get the Stockscreener App
133.46
2.78%
3.61
After Hours:
135.23
1.77
+1.33%
Overview
News
Price History
Option Chain
Financials
Why DELL Down?
Discussions
Forecast
Dividend History
Dell Technologies Inc Stock (DELL) Price History
The historical daily chart and data for Dell Technologies Inc stock (DELL), show that the latest closing stock price as of November 05, 2024, is $133.46.
- Dell Technologies Inc all-time high stock price is $179.70, occurred on May 29, 2024.
- The lowest Dell Technologies Inc stock price recorded was $23.27 on September 06, 2016. Since then, Dell Technologies Inc's stock price has risen over 473.60% to $133.46 now.
- The 52-week high stock price for DELL is $179.70, representing a 34.65% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for DELL is $67.51, indicating a -49.42% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Dell Technologies Inc (DELL) stock in the beginning of 2023 was $56.98. The stock closed the year at $40.22, a loss of over -29.41% for the year.
The table below shows more information about DELL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $134.3 | $129.8 | $4.53 | 6,772,000.0 | +2.78% |
| Nov 04, 2024 | $135.7 | $129.7 | $6.01 | 10,565,991.0 | -0.78% |
| Nov 01, 2024 | $132.6 | $124.3 | $8.32 | 12,292,098.0 | +5.86% |
| Oct 31, 2024 | $127.6 | $122.6 | $4.99 | 7,156,956.0 | -4.46% |
| Oct 30, 2024 | $134.0 | $125.4 | $8.53 | 16,933,923.0 | +6.39% |
| Oct 29, 2024 | $122.5 | $120.1 | $2.44 | 3,560,730.0 | +0.80% |
| Oct 28, 2024 | $123.6 | $120.5 | $3.06 | 3,526,615.0 | -1.54% |
| Oct 25, 2024 | $124.8 | $121.8 | $3.04 | 3,984,128.0 | +1.64% |
| Oct 24, 2024 | $121.4 | $119.4 | $2.03 | 3,598,499.0 | +0.90% |
| Oct 23, 2024 | $121.6 | $117.8 | $3.74 | 4,498,680.0 | -0.76% |
| Oct 22, 2024 | $124.3 | $119.3 | $4.95 | 6,528,015.0 | -4.19% |
| Oct 21, 2024 | $127.0 | $125.2 | $1.81 | 4,153,903.0 | -0.63% |
| Oct 18, 2024 | $129.6 | $125.2 | $4.38 | 5,439,201.0 | -2.11% |
| Oct 17, 2024 | $131.6 | $128.0 | $3.60 | 5,571,571.0 | +1.93% |
| Oct 16, 2024 | $127.5 | $124.8 | $2.71 | 3,767,309.0 | +0.72% |
| Oct 15, 2024 | $131.1 | $125.7 | $5.47 | 5,578,025.0 | -1.96% |
| Oct 14, 2024 | $130.3 | $127.4 | $2.86 | 5,799,687.0 | +0.49% |
| Oct 11, 2024 | $128.3 | $123.5 | $4.80 | 7,374,112.0 | +2.35% |
| Oct 10, 2024 | $124.9 | $121.2 | $3.66 | 5,804,244.0 | +2.01% |
| Oct 09, 2024 | $123.1 | $120.5 | $2.63 | 5,930,135.0 | +0.34% |
| Oct 08, 2024 | $121.9 | $118.7 | $3.24 | 5,635,726.0 | +2.38% |
Dell Technologies Inc Stock (DELL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dell Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DELL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dell Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dell Technologies Inc Stock (DELL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $135.7 | $124.3 | $11.41 | 36,402,089.0 | +7.95% |
| Oct, 2024 | $134.0 | $112.1 | $21.85 | 140,311,434.0 | +4.29% |
| Sep, 2024 | $127.0 | $101.4 | $25.59 | 255,302,621.0 | +2.60% |
| Aug, 2024 | $117.7 | $86.93 | $30.79 | 267,154,351.0 | +1.64% |
| Jul, 2024 | $150.2 | $105.8 | $44.46 | 222,396,880.0 | -17.57% |
| Jun, 2024 | $161.5 | $127.6 | $33.93 | 356,234,013.0 | -1.18% |
| May, 2024 | $179.7 | $117.4 | $62.27 | 285,881,032.0 | +11.97% |
| Apr, 2024 | $136.2 | $114.2 | $21.91 | 173,000,002.0 | +9.23% |
| Mar, 2024 | $131.1 | $104.7 | $26.40 | 231,080,968.0 | +20.55% |
| Feb, 2024 | $94.99 | $80.49 | $14.50 | 92,918,395.0 | +14.21% |
| Jan, 2024 | $86.45 | $74.32 | $12.13 | 83,573,131.0 | +8.34% |
Dell Technologies Inc Stock (DELL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.45 | $67.51 | $9.94 | 92,784,434.0 | +0.83% |
| Nov, 2023 | $76.09 | $66.75 | $9.34 | 86,205,935.0 | +13.39% |
| Oct, 2023 | $70.77 | $63.90 | $6.87 | 103,611,291.0 | -2.89% |
| Sep, 2023 | $72.82 | $63.86 | $8.96 | 123,084,995.0 | +22.51% |
| Aug, 2023 | $58.72 | $52.05 | $6.67 | 80,941,441.0 | +6.27% |
| Jul, 2023 | $56.10 | $52.36 | $3.74 | 73,444,933.0 | -2.20% |
| Jun, 2023 | $54.61 | $44.71 | $9.90 | 120,813,643.0 | +20.75% |
| May, 2023 | $49.05 | $43.38 | $5.66 | 91,855,819.0 | +3.04% |
| Apr, 2023 | $45.65 | $39.90 | $5.75 | 81,860,963.0 | +8.16% |
| Mar, 2023 | $40.99 | $35.96 | $5.03 | 117,197,457.0 | -1.06% |
| Feb, 2023 | $43.82 | $40.31 | $3.51 | 68,063,855.0 | +0.05% |
| Jan, 2023 | $43.10 | $38.99 | $4.11 | 58,672,072.0 | +0.99% |
Dell Technologies Inc Stock (DELL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.36 | $38.02 | $7.34 | 54,770,941.0 | -10.20% |
| Nov, 2022 | $45.33 | $37.02 | $8.31 | 78,364,425.0 | +16.64% |
| Oct, 2022 | $39.39 | $32.90 | $6.49 | 61,577,422.0 | +12.38% |
| Sep, 2022 | $40.76 | $33.80 | $6.96 | 72,412,631.0 | -10.76% |
| Aug, 2022 | $49.24 | $38.18 | $11.06 | 77,807,749.0 | -15.02% |
| Jul, 2022 | $46.44 | $41.34 | $5.10 | 56,057,905.0 | -2.49% |
| Jun, 2022 | $51.75 | $45.40 | $6.35 | 67,800,122.0 | -7.47% |
| May, 2022 | $52.60 | $38.33 | $14.27 | 131,778,736.0 | +6.23% |
| Apr, 2022 | $49.84 | $45.73 | $4.11 | 84,961,755.0 | -6.34% |
| Mar, 2022 | $55.30 | $48.98 | $6.32 | 92,949,173.0 | -1.51% |
| Feb, 2022 | $61.54 | $49.16 | $12.38 | 76,673,483.0 | -10.30% |
| Jan, 2022 | $60.81 | $53.43 | $7.38 | 92,817,784.0 | +1.14% |
2.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):