Free Trial

Dell Technologies (DELL) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free DELL Stock Alerts
$131.87
-0.90 (-0.68%)
(As of 11:04 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dell Technologies Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
+11.98%
3 Month
Performance
+57.03%
6 Month
Performance
+78.76%
Year-To-Date
Performance
+72.38%
1 Year
Performance
+194.62%
Receive DELL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dell Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs
While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.
Click to watch this device in action

DELL Stock Chart for Monday, May, 13, 2024

DELL Chart by TradingView

Dell Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$131.74$132.76
+0.77%		$134.59$131.424.54 million shs$94.76 billion
05/09/2024$131.75$131.74
-0.01%		$132.41$129.276.67 million shs$94.03 billion
05/08/2024$127.57$131.75
+3.28%		$131.88$126.004.92 million shs$94.04 billion
05/07/2024$129.37$127.57
-1.39%		$129.67$126.253.25 million shs$91.06 billion
05/06/2024$125.10$129.37
+3.41%		$129.39$124.255.02 million shs$92.34 billion
05/03/2024$123.43$125.11
+1.36%		$127.59$124.713.94 million shs$89.30 billion
05/02/2024$118.75$123.43
+3.94%		$123.91$118.364.86 million shs$88.10 billion
05/01/2024$124.64$118.75
-4.73%		$124.16$117.437.20 million shs$84.76 billion
04/30/2024$127.70$124.64
-2.39%		$126.99$123.844.42 million shs$88.97 billion
04/29/2024$125.06$127.70
+2.11%		$127.72$123.275.00 million shs$91.15 billion
04/26/2024$124.88$125.04
+0.13%		$126.55$123.045.51 million shs$89.25 billion
04/25/2024$120.19$124.88
+3.90%		$125.28$117.006.80 million shs$89.14 billion
04/24/2024$120.65$120.19
-0.38%		$126.01$119.315.81 million shs$85.79 billion
04/23/2024$115.54$120.65
+4.42%		$121.08$115.755.08 million shs$86.12 billion
04/22/2024$114.87$115.54
+0.58%		$118.34$114.255.21 million shs$82.47 billion
04/19/2024$118.38$114.85
-2.98%		$119.18$114.309.42 million shs$81.98 billion
04/18/2024$119.56$118.38
-0.99%		$119.65$115.515.05 million shs$84.50 billion
04/17/2024$121.09$119.56
-1.26%		$123.67$118.335.34 million shs$85.34 billion
04/16/2024$117.81$121.09
+2.78%		$121.73$115.687.59 million shs$86.43 billion
04/15/2024$117.76$117.81
+0.04%		$122.47$117.276.76 million shs$84.09 billion
04/12/2024$124.06$117.76
-5.08%		$122.35$117.617.47 million shs$84.06 billion
04/11/2024$123.25$124.06
+0.66%		$125.78$123.145.05 million shs$88.55 billion
04/10/2024$123.70$123.25
-0.36%		$126.07$121.105.94 million shs$87.97 billion
04/09/2024$127.16$123.70
-2.72%		$126.75$120.459.99 million shs$88.30 billion
04/08/2024$132.72$127.16
-4.19%		$133.44$125.5611.93 million shs$90.77 billion
04/05/2024$127.10$132.69
+4.40%		$132.92$123.5110.80 million shs$94.71 billion
04/04/2024$128.65$127.10
-1.20%		$136.16$126.6819.48 million shs$90.72 billion
04/03/2024$118.41$128.65
+8.65%		$129.75$118.0419.37 million shs$91.83 billion
04/02/2024$119.71$118.41
-1.09%		$118.79$115.325.50 million shs$84.52 billion
04/01/2024$114.11$119.71
+4.91%		$119.71$114.258.05 million shs$85.45 billion
03/29/2024$114.14$114.11
-0.03%		$114.45$111.894.15 million shs$81.20 billion
03/28/2024$111.71$114.14
+2.18%		$114.45$111.934.15 million shs$81.22 billion
03/27/2024$114.65$111.71
-2.56%		$115.23$110.934.37 million shs$79.49 billion
03/26/2024$112.99$114.65
+1.47%		$116.85$113.257.38 million shs$81.58 billion
03/25/2024$112.24$112.99
+0.67%		$114.79$110.316.14 million shs$80.40 billion
03/22/2024$114.02$112.24
-1.56%		$113.80$111.804.71 million shs$79.87 billion
03/21/2024$111.06$114.02
+2.67%		$115.77$112.2511.67 million shs$81.14 billion
03/20/2024$107.55$111.06
+3.26%		$111.33$106.119.58 million shs$79.03 billion
03/19/2024$106.61$107.55
+0.88%		$108.88$105.057.96 million shs$76.53 billion
03/18/2024$107.00$106.61
-0.36%		$107.50$104.667.36 million shs$75.86 billion
Does this chart look familiar? (Ad)

Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…

Get all the information here.
03/15/2024$106.45$106.98
+0.50%		$108.95$105.679.15 million shs$76.13 billion
03/14/2024$110.01$106.45
-3.24%		$111.41$105.007.96 million shs$75.75 billion
03/13/2024$113.55$110.01
-3.12%		$114.33$109.337.15 million shs$78.28 billion
03/12/2024$115.86$113.55
-1.99%		$118.29$113.406.49 million shs$80.80 billion
03/11/2024$116.25$115.86
-0.34%		$116.83$113.635.93 million shs$82.45 billion
03/08/2024$120.51$116.25
-3.53%		$120.77$114.9510.57 million shs$82.72 billion
03/07/2024$118.50$120.51
+1.69%		$122.02$119.319.63 million shs$85.75 billion
03/06/2024$117.55$118.50
+0.81%		$120.56$116.9810.56 million shs$84.32 billion
03/05/2024$121.79$117.55
-3.48%		$121.50$113.8914.98 million shs$83.65 billion
03/04/2024$124.59$121.79
-2.25%		$129.05$120.8023.82 million shs$86.67 billion
03/01/2024$94.66$124.51
+31.53%		$131.06$116.4561.99 million shs$88.60 billion
02/29/2024$93.25$94.66
+1.52%		$94.80$91.0010.78 million shs$67.36 billion
02/28/2024$91.57$93.25
+1.83%		$94.37$91.275.90 million shs$66.35 billion
02/27/2024$92.76$91.57
-1.28%		$93.48$90.745.88 million shs$65.16 billion
02/26/2024$90.35$92.76
+2.67%		$94.99$91.818.16 million shs$66.01 billion
02/23/2024$87.79$90.32
+2.88%		$92.68$88.006.99 million shs$64.27 billion
02/22/2024$81.41$87.79
+7.84%		$89.12$85.408.28 million shs$62.47 billion
02/21/2024$82.54$81.41
-1.38%		$81.80$80.503.36 million shs$57.93 billion
02/20/2024$84.21$82.54
-1.98%		$83.99$81.263.11 million shs$58.74 billion
02/19/2024$84.21$84.21$85.32$82.794.84 million shs$59.92 billion
02/16/2024$82.72$84.24
+1.84%		$85.26$82.794.84 million shs$59.95 billion
02/15/2024$86.08$82.72
-3.91%		$85.91$82.424.42 million shs$58.86 billion
02/14/2024$83.98$86.08
+2.50%		$86.21$84.722.36 million shs$61.25 billion
02/13/2024$86.60$83.98
-3.03%		$85.09$83.453.14 million shs$59.76 billion
02/12/2024$86.20$86.60
+0.46%		$86.89$85.832.98 million shs$61.62 billion

Related Companies:
This page (NYSE:DELL) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
Bill Clinton Backing Biden Replacement???
The Freeport Society