Stockscreener 앱 받기
0.07%
Dell Technologies Inc 주식 (DELL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $134.5 | $130.0 | $4.49 | 5,612,641.0 | +0.07% |
| 2025-11-26 | $135.3 | $128.1 | $7.27 | 16,391,629.0 | +5.83% |
| 2025-11-25 | $127.1 | $123.0 | $4.07 | 13,492,653.0 | -1.02% |
| 2025-11-24 | $129.4 | $124.3 | $5.13 | 8,920,610.0 | +3.84% |
| 2025-11-21 | $123.5 | $116.6 | $6.89 | 12,769,199.0 | +4.35% |
| 2025-11-20 | $125.7 | $116.8 | $8.93 | 8,797,928.0 | -1.66% |
| 2025-11-19 | $123.6 | $118.9 | $4.71 | 6,651,935.0 | -2.70% |
| 2025-11-18 | $126.0 | $119.4 | $6.65 | 10,142,786.0 | +0.17% |
| 2025-11-17 | $128.4 | $120.0 | $8.40 | 15,256,433.0 | -8.43% |
| 2025-11-14 | $137.2 | $129.3 | $7.85 | 5,555,366.0 | -0.13% |
| 2025-11-13 | $140.2 | $132.3 | $7.85 | 6,873,399.0 | -4.81% |
| 2025-11-12 | $143.8 | $139.8 | $4.03 | 5,487,568.0 | +1.41% |
| 2025-11-11 | $141.0 | $136.3 | $4.71 | 7,101,184.0 | -2.75% |
| 2025-11-10 | $150.0 | $141.1 | $8.95 | 8,180,470.0 | -2.73% |
| 2025-11-07 | $148.0 | $143.1 | $4.91 | 5,765,000.0 | -1.66% |
| 2025-11-06 | $155.0 | $148.8 | $6.18 | 4,223,497.0 | -2.12% |
| 2025-11-05 | $154.9 | $149.2 | $5.78 | 7,298,828.0 | -1.44% |
| 2025-11-04 | $157.9 | $153.3 | $4.61 | 5,286,104.0 | -3.42% |
| 2025-11-03 | $168.1 | $159.9 | $8.22 | 4,603,682.0 | -1.17% |
| 2025-10-31 | $163.4 | $158.0 | $5.38 | 4,073,877.0 | +0.62% |
| 2025-10-30 | $164.1 | $160.2 | $3.86 | 3,074,522.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $168.1 | $116.6 | $51.52 | 164,023,553.0 | -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% |
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% |
3.54%
자본화:
|
볼륨(24시간):