Stockscreener 앱 받기
4.06%
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $254.4 | $240.3 | $14.11 | 5,048,980.0 | +4.06% |
| 2026-05-20 | $246.9 | $237.2 | $9.74 | 4,301,066.0 | +3.26% |
| 2026-05-19 | $239.8 | $227.3 | $12.48 | 4,075,695.0 | -1.16% |
| 2026-05-18 | $244.9 | $232.2 | $12.75 | 5,117,478.0 | -1.64% |
| 2026-05-15 | $246.9 | $236.8 | $10.07 | 4,821,772.0 | -2.38% |
| 2026-05-14 | $260.5 | $240.8 | $19.73 | 6,231,974.0 | +1.65% |
| 2026-05-13 | $247.0 | $236.8 | $10.20 | 4,967,173.0 | +2.06% |
| 2026-05-12 | $242.5 | $228.5 | $14.01 | 7,128,261.0 | -3.28% |
| 2026-05-11 | $255.4 | $242.0 | $13.45 | 11,205,638.0 | -5.15% |
| 2026-05-08 | $264.0 | $233.6 | $30.40 | 12,098,268.0 | +13.11% |
| 2026-05-07 | $237.8 | $228.0 | $9.75 | 4,836,736.0 | -3.57% |
| 2026-05-06 | $239.4 | $219.6 | $19.85 | 9,156,602.0 | +10.39% |
| 2026-05-05 | $217.4 | $210.9 | $6.46 | 4,296,343.0 | +2.21% |
| 2026-05-04 | $215.0 | $205.7 | $9.28 | 3,837,513.0 | +0.70% |
| 2026-05-01 | $212.8 | $206.4 | $6.33 | 2,998,280.0 | +0.58% |
| 2026-04-30 | $209.2 | $200.8 | $8.31 | 5,619,029.0 | +1.60% |
| 2026-04-29 | $207.9 | $203.3 | $4.67 | 3,620,403.0 | -0.13% |
| 2026-04-28 | $210.5 | $201.6 | $8.95 | 4,419,806.0 | -4.65% |
| 2026-04-27 | $221.5 | $212.8 | $8.74 | 5,816,117.0 | -0.06% |
| 2026-04-24 | $219.0 | $209.5 | $9.50 | 4,615,091.0 | +1.86% |
| 2026-04-23 | $219.3 | $210.7 | $8.58 | 4,390,387.0 | -1.17% |
| 2026-04-22 | $217.4 | $209.5 | $7.89 | 5,468,845.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $264.0 | $205.7 | $58.29 | 95,170,759.0 | +20.99% |
| 2026-04 | $221.5 | $164.8 | $56.74 | 130,388,597.0 | +27.31% |
| 2026-03 | $186.4 | $137.5 | $48.89 | 215,469,811.0 | +10.84% |
| 2026-02 | $148.9 | $111.2 | $37.66 | 176,568,133.0 | +29.40% |
| 2026-01 | $131.2 | $110.2 | $20.97 | 148,766,368.0 | -9.09% |
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% |
5.84%
자본화:
|
볼륨(24시간):