Free Trial

Dell Technologies (DELL) Stock Chart & Stock Price History

Dell Technologies logo
$114.27 +0.52 (+0.45%)
Closing price 06/9/2025 03:59 PM Eastern
Extended Trading
$114.64 +0.38 (+0.33%)
As of 06/9/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Dell Technologies Stock Price Performance

The Dell Technologies (DELL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.80%, with a year-to-date return of -0.84%. In the past month, the stock has increased 19.00%, reflecting recent market activity.

As of the latest close, Dell Technologies traded at $114.27 with a market cap of $79.74 billion and volume of 5.12 million shares. Five years ago, the stock traded at $49.39, representing a 131.36% increase over that period. At the time, it had a market cap of $36.79 billion and a volume of 1.46 million shares.

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.

5 Day
Performance
+2.20%
1 Month
Performance
+19.00%
3 Month
Performance
+26.50%
Year-To-Date
Performance
-0.84%
1 Year
Performance
-13.80%
5 Year
Performance
+131.36%

DELL Stock Chart for Tuesday, June, 10, 2025

Dell Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/09/2025$113.77$114.27
+0.44%
$116.63$114.215.12 million shs$79.74 billion
06/06/2025$111.80$113.77
+1.76%
$115.24$112.834.03 million shs$79.39 billion
06/05/2025$112.71$111.80
-0.80%
$114.22$111.185.43 million shs$78.02 billion
06/04/2025$111.91$112.71
+0.71%
$114.25$111.304.53 million shs$78.65 billion
06/03/2025$107.98$111.91
+3.64%
$112.44$108.016.60 million shs$78.10 billion
06/02/2025$111.21$107.98
-2.91%
$111.67$106.389.01 million shs$75.35 billion
05/30/2025$113.60$111.21
-2.10%
$116.97$109.2019.19 million shs$77.61 billion
05/29/2025$113.79$113.60
-0.17%
$115.46$111.3014.34 million shs$79.27 billion
05/28/2025$113.87$113.79
-0.07%
$115.29$113.314.54 million shs$79.41 billion
05/27/2025$112.18$113.87
+1.51%
$115.05$113.195.50 million shs$79.46 billion
05/26/2025$112.18$112.18$112.69$108.813.91 million shs$78.28 billion
05/23/2025$111.98$112.18
+0.18%
$112.69$108.813.91 million shs$78.28 billion
05/22/2025$112.00$111.98
-0.02%
$112.98$110.664.01 million shs$78.14 billion
05/21/2025$114.13$112.00
-1.87%
$116.13$111.565.85 million shs$78.16 billion
05/20/2025$114.15$114.13
-0.02%
$115.50$113.194.14 million shs$79.64 billion
05/19/2025$114.29$114.15
-0.12%
$115.07$111.424.59 million shs$79.66 billion
05/16/2025$110.80$114.29
+3.15%
$114.60$111.095.43 million shs$79.75 billion
05/15/2025$110.65$110.80
+0.14%
$111.51$108.574.49 million shs$77.32 billion
05/14/2025$107.85$110.65
+2.60%
$111.75$109.507.62 million shs$77.22 billion
05/13/2025$103.24$107.85
+4.46%
$108.50$103.897.05 million shs$75.26 billion
05/12/2025$96.02$103.24
+7.52%
$104.08$101.007.92 million shs$72.05 billion
05/09/2025$96.23$96.02
-0.22%
$97.94$95.644.37 million shs$67.01 billion
05/08/2025$95.79$96.23
+0.46%
$97.48$95.684.57 million shs$67.15 billion

This page (NYSE:DELL) was last updated on 6/10/2025 by MarketBeat.com Staff
From Our Partners