Stockscreener 앱 받기
1.31%
시간 외 거래:
Dell Technologies Inc 주식 (DELL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $119.4 | $114.8 | $4.57 | 11,510,614.0 | -1.31% |
| 2026-01-07 | $123.3 | $118.8 | $4.55 | 10,322,311.0 | -3.11% |
| 2026-01-06 | $126.2 | $121.8 | $4.37 | 6,467,551.0 | -0.06% |
| 2026-01-05 | $131.2 | $122.1 | $9.10 | 8,390,789.0 | -2.97% |
| 2026-01-02 | $129.3 | $125.8 | $3.60 | 4,761,381.0 | +1.53% |
| 2025-12-31 | $128.4 | $125.8 | $2.63 | 2,910,943.0 | -1.59% |
| 2025-12-30 | $128.4 | $126.9 | $1.55 | 2,706,931.0 | +0.36% |
| 2025-12-29 | $129.3 | $127.1 | $2.23 | 3,048,302.0 | -1.38% |
| 2025-12-26 | $129.7 | $128.0 | $1.67 | 2,721,421.0 | +0.67% |
| 2025-12-24 | $129.1 | $126.2 | $2.84 | 1,755,987.0 | +0.60% |
| 2025-12-23 | $128.6 | $126.3 | $2.30 | 3,470,953.0 | +0.80% |
| 2025-12-22 | $128.8 | $125.4 | $3.49 | 4,829,097.0 | +0.15% |
| 2025-12-19 | $127.2 | $123.7 | $3.45 | 9,593,420.0 | +2.83% |
| 2025-12-18 | $128.7 | $122.1 | $6.59 | 9,301,481.0 | -3.87% |
| 2025-12-17 | $133.7 | $126.6 | $7.13 | 6,049,309.0 | -4.38% |
| 2025-12-16 | $135.0 | $130.0 | $4.98 | 5,351,368.0 | +2.48% |
| 2025-12-15 | $133.4 | $129.6 | $3.82 | 5,312,949.0 | +0.41% |
| 2025-12-12 | $139.5 | $129.4 | $10.05 | 9,243,104.0 | -6.22% |
| 2025-12-11 | $139.1 | $134.7 | $4.38 | 4,843,938.0 | -1.44% |
| 2025-12-10 | $141.1 | $136.3 | $4.87 | 4,566,304.0 | +1.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $131.2 | $114.8 | $16.40 | 52,963,260.0 | -5.86% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $142.3 | $122.1 | $20.24 | 111,170,127.0 | -4.07% |
| 2025-11 | $168.1 | $116.6 | $51.52 | 158,410,912.0 | -17.69% |
| 2025-10 | $167.9 | $140.4 | $27.54 | 183,851,573.0 | +14.28% |
| 2025-09 | $141.8 | $117.7 | $24.07 | 136,968,504.0 | +16.06% |
| 2025-08 | $142.1 | $119.6 | $22.48 | 119,462,877.0 | -7.94% |
| 2025-07 | $136.1 | $120.1 | $16.03 | 98,691,901.0 | +8.23% |
| 2025-06 | $127.1 | $106.4 | $20.77 | 123,247,147.0 | +10.18% |
| 2025-05 | $117.0 | $91.79 | $25.18 | 134,262,690.0 | +21.26% |
| 2025-04 | $95.72 | $66.25 | $29.47 | 200,909,190.0 | +0.67% |
| 2025-03 | $103.8 | $88.33 | $15.44 | 138,598,424.0 | -11.30% |
| 2025-02 | $122.3 | $98.36 | $23.90 | 168,469,956.0 | -0.81% |
| 2025-01 | $125.8 | $100.0 | $25.73 | 164,532,882.0 | -10.10% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.7 | $110.2 | $19.48 | 142,226,319.0 | -10.01% |
| 2024-11 | $147.7 | $121.3 | $26.36 | 175,319,015.0 | +3.20% |
| 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% |
6.10%
1.42%
자본화:
|
볼륨(24시간):