Stockscreener 앱 받기
2.75%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $138.9 | $134.0 | $4.86 | 5,455,796.0 | +2.75% |
| 2025-08-07 | $134.0 | $130.1 | $3.90 | 5,684,008.0 | +4.52% |
| 2025-08-06 | $129.8 | $123.9 | $5.92 | 6,215,459.0 | -1.79% |
| 2025-08-05 | $131.9 | $126.7 | $5.18 | 4,713,495.0 | +0.19% |
| 2025-08-04 | $130.7 | $127.9 | $2.82 | 2,761,863.0 | +2.29% |
| 2025-08-01 | $129.2 | $125.4 | $3.84 | 5,514,572.0 | -4.05% |
| 2025-07-31 | $136.1 | $132.2 | $3.93 | 3,853,856.0 | -0.64% |
| 2025-07-30 | $135.2 | $132.6 | $2.59 | 3,742,148.0 | +0.02% |
| 2025-07-29 | $136.0 | $132.5 | $3.50 | 4,010,406.0 | -0.26% |
| 2025-07-28 | $133.9 | $131.2 | $2.74 | 4,840,330.0 | +2.01% |
| 2025-07-25 | $131.8 | $127.7 | $4.12 | 4,292,904.0 | +2.24% |
| 2025-07-24 | $129.5 | $127.2 | $2.32 | 3,770,946.0 | +0.89% |
| 2025-07-23 | $127.4 | $126.5 | $0.955 | 1,972,350.0 | +2.32% |
| 2025-07-22 | $128.1 | $123.2 | $4.89 | 6,267,822.0 | -3.59% |
| 2025-07-21 | $131.0 | $128.6 | $2.39 | 5,544,699.0 | -1.74% |
| 2025-07-18 | $132.0 | $124.8 | $7.16 | 11,000,696.0 | +5.94% |
| 2025-07-17 | $124.4 | $121.9 | $2.56 | 3,760,296.0 | +0.25% |
| 2025-07-16 | $125.5 | $120.7 | $4.84 | 5,951,884.0 | -1.69% |
| 2025-07-15 | $128.6 | $125.0 | $3.60 | 4,036,758.0 | +0.02% |
| 2025-07-14 | $126.5 | $123.8 | $2.72 | 3,622,458.0 | -0.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $138.9 | $123.9 | $14.98 | 35,800,989.0 | +3.71% |
| 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% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2023
| 월 | 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% |
1.59%
4.44%
자본화:
|
볼륨(24시간):