111.27
price down icon2.08%   -2.36
 
loading

Dell Technologies Inc 주식 (DELL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $117.0 $109.2 $7.77 19,186,194.0 -2.08%
2025-05-29 $115.5 $111.3 $4.16 13,810,308.0 -0.12%
2025-05-28 $115.3 $113.3 $1.98 4,506,281.0 -0.19%
2025-05-27 $115.1 $113.2 $1.86 5,500,502.0 +1.68%
2025-05-23 $112.7 $108.8 $3.88 3,917,334.0 +0.14%
2025-05-22 $113.0 $110.7 $2.32 4,009,358.0 +0.02%
2025-05-21 $116.1 $111.6 $4.57 5,841,425.0 -2.01%
2025-05-20 $115.5 $113.2 $2.31 4,121,088.0 -0.04%
2025-05-19 $115.1 $111.4 $3.65 4,582,995.0 +0.08%
2025-05-16 $114.6 $111.1 $3.51 5,391,991.0 +2.99%
2025-05-15 $111.5 $108.6 $2.93 4,485,059.0 -0.14%
2025-05-14 $111.8 $109.5 $2.25 7,605,502.0 +2.94%
2025-05-13 $108.5 $103.9 $4.61 7,047,665.0 +4.28%
2025-05-12 $104.1 $101.0 $3.08 7,914,540.0 +7.83%
2025-05-09 $97.94 $95.64 $2.30 4,365,673.0 -0.32%
2025-05-08 $97.48 $95.67 $1.81 4,571,395.0 +0.45%
2025-05-07 $96.04 $92.88 $3.16 5,208,150.0 +1.96%
2025-05-06 $94.73 $92.53 $2.20 4,987,052.0 -0.43%
2025-05-05 $95.64 $93.53 $2.11 4,931,247.0 -0.24%
2025-05-02 $95.84 $93.84 $2.00 5,964,387.0 +2.87%
2025-05-01 $95.20 $91.79 $3.41 6,314,544.0 +0.21%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $117.0 $91.79 $25.18 153,448,884.0 +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

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

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%
computer_hardware STX
$117.94
price down icon 0.17%
$40.02
price down icon 2.75%
computer_hardware HPQ
$24.90
price down icon 0.20%
$99.16
price down icon 0.05%
computer_hardware WDC
$51.55
price down icon 1.90%
자본화:     |  볼륨(24시간):