Get the Stockscreener App
106.37
0.42%
0.45
After Hours:
106.35
-0.02
-0.02%
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 February 07, 2025, is $106.37.
- 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 357.17% to $106.37 now.
- The 52-week high stock price for DELL is $179.70, representing a 68.94% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for DELL is $80.49, indicating a -24.33% decrease from the current share price, occurred on February 21, 2024.
- The closing price of Dell Technologies Inc (DELL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $109.3 | $106.0 | $3.38 | 7,935,602.0 | +0.42% |
| Feb 06, 2025 | $107.2 | $104.7 | $2.52 | 4,980,438.0 | +1.41% |
| Feb 05, 2025 | $105.7 | $101.2 | $4.51 | 7,843,295.0 | +2.73% |
| Feb 04, 2025 | $102.5 | $99.81 | $2.65 | 7,055,062.0 | +1.58% |
| Feb 03, 2025 | $101.0 | $98.36 | $2.65 | 11,682,293.0 | -3.39% |
| Jan 31, 2025 | $107.2 | $103.5 | $3.71 | 6,002,090.0 | -1.66% |
| Jan 30, 2025 | $106.0 | $103.3 | $2.66 | 7,776,728.0 | +2.18% |
| Jan 29, 2025 | $103.9 | $101.5 | $2.39 | 8,127,499.0 | +1.79% |
| Jan 28, 2025 | $104.1 | $100.5 | $3.63 | 14,870,541.0 | -2.46% |
| Jan 27, 2025 | $107.7 | $100.0 | $7.69 | 17,844,693.0 | -8.70% |
| Jan 24, 2025 | $116.8 | $112.8 | $4.02 | 5,421,247.0 | -0.43% |
| Jan 23, 2025 | $114.7 | $112.0 | $2.74 | 5,771,063.0 | -0.78% |
| Jan 22, 2025 | $121.0 | $114.9 | $6.03 | 12,414,105.0 | +3.20% |
| Jan 21, 2025 | $112.4 | $107.9 | $4.47 | 8,220,467.0 | +1.74% |
| Jan 17, 2025 | $111.8 | $109.5 | $2.22 | 6,234,831.0 | -0.43% |
| Jan 16, 2025 | $111.4 | $108.4 | $2.94 | 6,009,997.0 | +0.81% |
| Jan 15, 2025 | $112.0 | $108.0 | $3.96 | 9,011,589.0 | +0.16% |
| Jan 14, 2025 | $111.8 | $107.2 | $4.60 | 8,091,438.0 | -1.01% |
| Jan 13, 2025 | $110.6 | $106.7 | $3.87 | 11,428,253.0 | -4.01% |
| Jan 10, 2025 | $118.0 | $114.6 | $3.39 | 8,083,886.0 | -3.81% |
| Jan 08, 2025 | $120.6 | $117.8 | $2.86 | 5,041,611.0 | -1.62% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $109.3 | $98.36 | $10.98 | 47,432,292.0 | +2.67% |
| Jan, 2025 | $125.8 | $100.0 | $25.73 | 164,532,882.0 | -10.10% |
Dell Technologies Inc Stock (DELL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.7 | $110.2 | $19.48 | 142,226,319.0 | -10.01% |
| Nov, 2024 | $147.7 | $121.3 | $26.36 | 175,319,015.0 | +3.20% |
| 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% |
1.01%
7.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):