Stockscreener 앱 받기
5.83%
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 |
|---|---|---|---|---|---|
| 2026-07-21 | $408.0 | $393.9 | $14.04 | 4,971,680.0 | +5.83% |
| 2026-07-20 | $403.2 | $381.1 | $22.14 | 4,703,297.0 | -3.65% |
| 2026-07-17 | $407.1 | $368.1 | $39.00 | 7,279,822.0 | +1.27% |
| 2026-07-16 | $413.8 | $391.2 | $22.67 | 6,319,157.0 | -5.16% |
| 2026-07-15 | $461.2 | $391.1 | $70.08 | 13,006,955.0 | -9.80% |
| 2026-07-14 | $463.5 | $441.5 | $21.97 | 7,194,117.0 | +7.12% |
| 2026-07-13 | $436.7 | $418.5 | $18.17 | 4,557,250.0 | -1.81% |
| 2026-07-10 | $452.8 | $433.2 | $19.56 | 5,041,572.0 | -3.39% |
| 2026-07-09 | $460.5 | $434.1 | $26.35 | 7,764,209.0 | +4.22% |
| 2026-07-08 | $449.4 | $414.0 | $35.45 | 9,698,460.0 | +3.52% |
| 2026-07-07 | $426.6 | $395.8 | $30.74 | 7,013,868.0 | +1.33% |
| 2026-07-06 | $429.7 | $393.2 | $36.49 | 7,233,967.0 | +4.43% |
| 2026-07-02 | $422.5 | $386.0 | $36.54 | 6,603,066.0 | -7.27% |
| 2026-07-01 | $438.5 | $410.8 | $27.76 | 5,973,673.0 | -1.44% |
| 2026-06-30 | $433.5 | $409.0 | $24.50 | 6,791,483.0 | +4.06% |
| 2026-06-29 | $416.4 | $378.7 | $37.78 | 8,523,186.0 | +3.78% |
| 2026-06-26 | $401.3 | $385.1 | $16.18 | 10,767,626.0 | -2.43% |
| 2026-06-25 | $417.3 | $391.1 | $26.27 | 11,118,529.0 | -5.67% |
| 2026-06-24 | $440.4 | $418.3 | $22.04 | 6,208,460.0 | +1.47% |
| 2026-06-23 | $435.0 | $391.0 | $43.99 | 6,447,726.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $463.5 | $368.1 | $95.34 | 102,332,773.0 | -6.33% |
| 2026-06 | $469.5 | $357.1 | $112.4 | 208,927,818.0 | +2.51% |
| 2026-05 | $429.2 | $205.7 | $223.5 | 185,422,882.0 | +101.44% |
| 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% |
14.27%
자본화:
|
볼륨(24시간):