Get the Stockscreener App
125.06
0.12%
+0.15
After Hours:
125.28
0.22
+0.18%
Dell Technologies Inc Stock (DELL) Price History
The historical daily chart and data for Dell Technologies Inc stock (DELL), show that the latest closing stock price as of April 26, 2024, is $125.06.
- Dell Technologies Inc all-time high stock price is $136.16, occurred on April 04, 2024.
- The lowest Dell Technologies Inc stock price recorded was $23.27 on September 06, 2016. Since then, Dell Technologies Inc's stock price has risen over 437.50% to $125.06 now.
- The 52-week high stock price for DELL is $136.16, representing a 8.88% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for DELL is $43.38, indicating a -65.31% decrease from the current share price, occurred on May 01, 2023.
- The closing price of Dell Technologies Inc (DELL) stock in the beginning of 2023 was $56.98. The stock closed the year at $40.22, a loss of over -29.41% for the year.
The table below shows more information about DELL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $126.5 | $123.0 | $3.51 | 5,500,623.0 | +0.12% |
| Apr 25, 2024 | $125.3 | $117.0 | $8.28 | 6,514,377.0 | +3.92% |
| Apr 24, 2024 | $126.0 | $119.3 | $6.70 | 5,636,252.0 | -0.36% |
| Apr 23, 2024 | $121.1 | $115.7 | $5.38 | 5,044,866.0 | +4.41% |
| Apr 22, 2024 | $118.3 | $114.2 | $4.09 | 5,212,089.0 | +0.58% |
| Apr 19, 2024 | $119.2 | $114.3 | $4.88 | 9,500,053.0 | -2.96% |
| Apr 18, 2024 | $119.7 | $115.5 | $4.14 | 4,972,975.0 | -1.04% |
| Apr 17, 2024 | $123.7 | $118.3 | $5.36 | 5,325,305.0 | -1.21% |
| Apr 16, 2024 | $121.7 | $115.7 | $6.06 | 6,590,823.0 | +2.78% |
| Apr 15, 2024 | $122.5 | $117.3 | $5.23 | 6,680,356.0 | +0.04% |
| Apr 12, 2024 | $122.3 | $117.6 | $4.74 | 7,483,993.0 | -5.06% |
| Apr 11, 2024 | $125.8 | $123.1 | $2.64 | 5,029,145.0 | +0.54% |
| Apr 10, 2024 | $126.1 | $121.1 | $4.97 | 5,937,967.0 | -0.29% |
| Apr 09, 2024 | $126.8 | $120.5 | $6.30 | 9,665,358.0 | -2.69% |
| Apr 08, 2024 | $133.4 | $125.6 | $7.88 | 11,013,619.0 | -4.20% |
| Apr 05, 2024 | $132.9 | $123.5 | $9.41 | 10,750,705.0 | +4.37% |
| Apr 04, 2024 | $136.2 | $126.7 | $9.48 | 19,345,000.0 | -1.10% |
| Apr 03, 2024 | $129.8 | $117.7 | $12.10 | 19,351,744.0 | +8.56% |
| Apr 02, 2024 | $118.8 | $115.3 | $3.48 | 5,494,670.0 | -1.00% |
Dell Technologies Inc Stock (DELL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dell Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DELL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dell Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dell Technologies Inc Stock (DELL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $136.2 | $114.2 | $21.91 | 168,592,816.0 | +9.60% |
| Mar, 2024 | $131.1 | $104.7 | $26.40 | 231,080,968.0 | +20.55% |
| Feb, 2024 | $94.99 | $80.49 | $14.50 | 92,918,395.0 | +14.21% |
| Jan, 2024 | $86.45 | $74.32 | $12.13 | 83,573,131.0 | +8.34% |
Dell Technologies Inc Stock (DELL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.45 | $67.51 | $9.94 | 92,784,434.0 | +0.83% |
| Nov, 2023 | $76.09 | $66.75 | $9.34 | 86,205,935.0 | +13.39% |
| Oct, 2023 | $70.77 | $63.90 | $6.87 | 103,611,291.0 | -2.89% |
| Sep, 2023 | $72.82 | $63.86 | $8.96 | 123,084,995.0 | +22.51% |
| Aug, 2023 | $58.72 | $52.05 | $6.67 | 80,941,441.0 | +6.27% |
| Jul, 2023 | $56.10 | $52.36 | $3.74 | 73,444,933.0 | -2.20% |
| Jun, 2023 | $54.61 | $44.71 | $9.90 | 120,813,643.0 | +20.75% |
| May, 2023 | $49.05 | $43.38 | $5.66 | 91,855,819.0 | +3.04% |
| Apr, 2023 | $45.65 | $39.90 | $5.75 | 81,860,963.0 | +8.16% |
| Mar, 2023 | $40.99 | $35.96 | $5.03 | 117,197,457.0 | -1.06% |
| Feb, 2023 | $43.82 | $40.31 | $3.51 | 68,063,855.0 | +0.05% |
| Jan, 2023 | $43.10 | $38.99 | $4.11 | 58,672,072.0 | +0.99% |
Dell Technologies Inc Stock (DELL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.36 | $38.02 | $7.34 | 54,770,941.0 | -10.20% |
| Nov, 2022 | $45.33 | $37.02 | $8.31 | 78,364,425.0 | +16.64% |
| Oct, 2022 | $39.39 | $32.90 | $6.49 | 61,577,422.0 | +12.38% |
| Sep, 2022 | $40.76 | $33.80 | $6.96 | 72,412,631.0 | -10.76% |
| Aug, 2022 | $49.24 | $38.18 | $11.06 | 77,807,749.0 | -15.02% |
| Jul, 2022 | $46.44 | $41.34 | $5.10 | 56,057,905.0 | -2.49% |
| Jun, 2022 | $51.75 | $45.40 | $6.35 | 67,800,122.0 | -7.47% |
| May, 2022 | $52.60 | $38.33 | $14.27 | 131,778,736.0 | +6.23% |
| Apr, 2022 | $49.84 | $45.73 | $4.11 | 84,961,755.0 | -6.34% |
| Mar, 2022 | $55.30 | $48.98 | $6.32 | 92,949,173.0 | -1.51% |
| Feb, 2022 | $61.54 | $49.16 | $12.38 | 76,673,483.0 | -10.30% |
| Jan, 2022 | $60.81 | $53.43 | $7.38 | 92,817,784.0 | +1.14% |
0.02%
8.90%
Cap:
|
Volume (24h):