Free Trial

Dell Technologies (DELL) Stock Chart & Stock Price History

Dell Technologies logo
$122.46 -1.53 (-1.23%)
As of 02:59 PM Eastern

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 10.99%, with a year-to-date return of 6.46%. In the past month, the stock has increased 10.31%, reflecting recent market activity.

As of the latest close, Dell Technologies traded at $124.12 with a market cap of $84.26 billion and volume of 7.36 million shares. Five years ago, the stock traded at $54.94, representing a 123.30% increase over that period. At the time, it had a market cap of $39.83 billion and a volume of 3.06 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
+1.89%
1 Month
Performance
+10.31%
3 Month
Performance
+32.85%
Year-To-Date
Performance
+6.46%
1 Year
Performance
-10.99%
5 Year
Performance
+123.30%

DELL Stock Chart for Monday, June, 30, 2025

Dell Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$126.11$124.12
-1.58%
$125.06$122.527.36 million shs$84.26 billion
06/26/2025$120.41$126.11
+4.73%
$127.15$122.279.41 million shs$85.61 billion
06/25/2025$120.61$120.41
-0.17%
$122.30$120.253.98 million shs$81.74 billion
06/24/2025$118.12$120.61
+2.11%
$121.83$119.165.03 million shs$81.88 billion
06/23/2025$119.44$118.12
-1.11%
$119.38$115.965.97 million shs$80.19 billion
06/20/2025$116.57$119.44
+2.47%
$119.75$117.629.56 million shs$83.35 billion
06/19/2025$116.57$116.57$118.82$115.554.66 million shs$81.34 billion
06/18/2025$115.91$116.57
+0.57%
$118.82$115.554.66 million shs$81.34 billion
06/17/2025$113.63$115.91
+2.00%
$117.71$112.685.96 million shs$80.89 billion
06/16/2025$109.48$113.63
+3.79%
$114.37$111.005.28 million shs$79.30 billion
06/13/2025$113.33$109.48
-3.40%
$111.75$109.175.12 million shs$76.40 billion
06/12/2025$111.25$113.33
+1.87%
$113.52$110.575.60 million shs$79.09 billion
06/11/2025$113.31$111.25
-1.82%
$114.45$110.915.43 million shs$77.63 billion
06/10/2025$114.27$113.31
-0.84%
$115.05$111.768.66 million shs$79.07 billion
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

This page (NYSE:DELL) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners