133.46
price up icon2.78%   3.61
after-market 시간 외 거래: 135.98 2.52 +1.89%
loading

Dell Technologies Inc 주식 (DELL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $134.3 $129.8 $4.53 6,772,000.0 +2.78%
2024-11-04 $135.7 $129.7 $6.01 10,565,991.0 -0.78%
2024-11-01 $132.6 $124.3 $8.32 12,292,098.0 +5.86%
2024-10-31 $127.6 $122.6 $4.99 7,156,956.0 -4.46%
2024-10-30 $134.0 $125.4 $8.53 16,933,923.0 +6.39%
2024-10-29 $122.5 $120.1 $2.44 3,560,730.0 +0.80%
2024-10-28 $123.6 $120.5 $3.06 3,526,615.0 -1.54%
2024-10-25 $124.8 $121.8 $3.04 3,984,128.0 +1.64%
2024-10-24 $121.4 $119.4 $2.03 3,598,499.0 +0.90%
2024-10-23 $121.6 $117.8 $3.74 4,498,680.0 -0.76%
2024-10-22 $124.3 $119.3 $4.95 6,528,015.0 -4.19%
2024-10-21 $127.0 $125.2 $1.81 4,153,903.0 -0.63%
2024-10-18 $129.6 $125.2 $4.38 5,439,201.0 -2.11%
2024-10-17 $131.6 $128.0 $3.60 5,571,571.0 +1.93%
2024-10-16 $127.5 $124.8 $2.71 3,767,309.0 +0.72%
2024-10-15 $131.1 $125.7 $5.47 5,578,025.0 -1.96%
2024-10-14 $130.3 $127.4 $2.86 5,799,687.0 +0.49%
2024-10-11 $128.3 $123.5 $4.80 7,374,112.0 +2.35%
2024-10-10 $124.9 $121.2 $3.66 5,804,244.0 +2.01%
2024-10-09 $123.1 $120.5 $2.63 5,930,135.0 +0.34%
2024-10-08 $121.9 $118.7 $3.24 5,635,726.0 +2.38%

Dell Technologies Inc 주식 (DELL) 연도별 가격 이력

이 심층 분석에서는 Dell Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DELL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dell Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dell Technologies Inc 주식 (DELL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $135.7 $124.3 $11.41 36,402,089.0 +7.95%
2024-10 $134.0 $112.1 $21.85 140,311,434.0 +4.29%
2024-09 $127.0 $101.4 $25.59 255,302,621.0 +2.60%
2024-08 $117.7 $86.93 $30.79 267,154,351.0 +1.64%
2024-07 $150.2 $105.8 $44.46 222,396,880.0 -17.57%
2024-06 $161.5 $127.6 $33.93 356,234,013.0 -1.18%
2024-05 $179.7 $117.4 $62.27 285,881,032.0 +11.97%
2024-04 $136.2 $114.2 $21.91 173,000,002.0 +9.23%
2024-03 $131.1 $104.7 $26.40 231,080,968.0 +20.55%
2024-02 $94.99 $80.49 $14.50 92,918,395.0 +14.21%
2024-01 $86.45 $74.32 $12.13 83,573,131.0 +8.34%

Dell Technologies Inc 주식 (DELL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $77.45 $67.51 $9.94 92,784,434.0 +0.83%
2023-11 $76.09 $66.75 $9.34 86,205,935.0 +13.39%
2023-10 $70.77 $63.90 $6.87 103,611,291.0 -2.89%
2023-09 $72.82 $63.86 $8.96 123,084,995.0 +22.51%
2023-08 $58.72 $52.05 $6.67 80,941,441.0 +6.27%
2023-07 $56.10 $52.36 $3.74 73,444,933.0 -2.20%
2023-06 $54.61 $44.71 $9.90 120,813,643.0 +20.75%
2023-05 $49.05 $43.38 $5.66 91,855,819.0 +3.04%
2023-04 $45.65 $39.90 $5.75 81,860,963.0 +8.16%
2023-03 $40.99 $35.96 $5.03 117,197,457.0 -1.06%
2023-02 $43.82 $40.31 $3.51 68,063,855.0 +0.05%
2023-01 $43.10 $38.99 $4.11 58,672,072.0 +0.99%

Dell Technologies Inc 주식 (DELL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $45.36 $38.02 $7.34 54,770,941.0 -10.20%
2022-11 $45.33 $37.02 $8.31 78,364,425.0 +16.64%
2022-10 $39.39 $32.90 $6.49 61,577,422.0 +12.38%
2022-09 $40.76 $33.80 $6.96 72,412,631.0 -10.76%
2022-08 $49.24 $38.18 $11.06 77,807,749.0 -15.02%
2022-07 $46.44 $41.34 $5.10 56,057,905.0 -2.49%
2022-06 $51.75 $45.40 $6.35 67,800,122.0 -7.47%
2022-05 $52.60 $38.33 $14.27 131,778,736.0 +6.23%
2022-04 $49.84 $45.73 $4.11 84,961,755.0 -6.34%
2022-03 $55.30 $48.98 $6.32 92,949,173.0 -1.51%
2022-02 $61.54 $49.16 $12.38 76,673,483.0 -10.30%
2022-01 $60.81 $53.43 $7.38 92,817,784.0 +1.14%
$405.12
price up icon 2.59%
computer_hardware HPQ
$36.64
price up icon 1.81%
$116.40
price up icon 0.82%
computer_hardware WDC
$66.83
price up icon 2.47%
computer_hardware STX
$101.65
price up icon 1.76%
자본화:     |  볼륨(24시간):