S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
His system isolated NVIDIA - Here's His Next Buy. (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
His system isolated NVIDIA - Here's His Next Buy. (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
His system isolated NVIDIA - Here's His Next Buy. (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Fox Couldn't Air my #1 A.I. Pick - Get it Here. (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
His system isolated NVIDIA - Here's His Next Buy. (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
Most-Upgraded StocksMost-Upgraded
NYSE:DELL

Dell Technologies (DELL) Stock Chart & Stock Price History

$68.90
+0.40 (+0.58%)
(As of 09/29/2023 ET)
Compare
Today's Range
$68.55
▼
$69.60
50-Day Range
$52.61
▼
$72.16
52-Week Range
$32.90
▼
$72.82
Volume
6.38 million shs
Average Volume
6.16 million shs
Market Capitalization
$49.84 billion
P/E Ratio
26.60
Dividend Yield
2.15%
Price Target
$67.25
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaSustainability

Dell Technologies Stock Price Performance

5 Day
Performance
-1.54%
1 Month
Performance
+23.81%
3 Month
Performance
+27.41%
6 Month
Performance
+72.96%
Year-To-Date
Performance
+71.41%
1 Year
Performance
+101.76%
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


DELL Stock Chart for Saturday, September, 30, 2023

DELL Chart by TradingView

Dell Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$68.49$68.94
+0.66%		$69.60$68.556.38 million shs$49.87 billion
09/28/2023$67.95$68.49
+0.79%		$69.26$68.063.37 million shs$49.55 billion
09/27/2023$68.94$67.95
-1.44%		$69.98$67.235.52 million shs$49.16 billion
09/26/2023$70.02$68.94
-1.54%		$70.04$68.933.21 million shs$49.87 billion
09/25/2023$70.05$70.02
-0.04%		$70.98$69.402.94 million shs$50.65 billion
09/22/2023$68.44$70.07
+2.38%		$70.59$68.724.49 million shs$50.96 billion
09/21/2023$68.93$68.44
-0.71%		$69.20$68.043.90 million shs$49.77 billion
09/20/2023$69.89$68.93
-1.37%		$70.45$68.873.09 million shs$50.13 billion
09/19/2023$69.15$69.89
+1.07%		$70.41$69.283.84 million shs$50.83 billion
09/18/2023$69.29$69.15
-0.20%		$69.45$68.403.52 million shs$50.29 billion
09/15/2023$71.16$69.30
-2.61%		$71.09$68.666.09 million shs$50.40 billion
09/14/2023$70.44$71.16
+1.02%		$71.16$70.124.52 million shs$51.75 billion
09/13/2023$70.72$70.44
-0.40%		$71.20$69.762.80 million shs$51.23 billion
09/12/2023$72.16$70.72
-2.00%		$72.27$70.594.78 million shs$51.43 billion
09/11/2023$70.50$72.16
+2.35%		$72.82$70.566.57 million shs$52.48 billion
09/08/2023$68.97$70.52
+2.25%		$70.89$69.095.55 million shs$51.28 billion
09/07/2023$70.46$68.97
-2.11%		$70.62$68.577.65 million shs$50.16 billion
09/06/2023$68.10$70.46
+3.47%		$70.48$67.757.58 million shs$51.24 billion
09/05/2023$68.19$68.10
-0.13%		$69.83$67.549.06 million shs$49.53 billion
09/04/2023$68.19$68.19$70.28$63.8632.07 million shs$49.59 billion
09/01/2023$56.24$68.14
+21.16%		$70.28$63.8632.05 million shs$49.55 billion
08/31/2023$55.68$56.24
+1.01%		$56.80$55.565.99 million shs$40.90 billion
08/30/2023$56.49$55.68
-1.43%		$55.95$53.626.34 million shs$40.49 billion
08/29/2023$57.19$56.49
-1.22%		$57.25$56.324.94 million shs$41.08 billion
08/28/2023$56.21$57.19
+1.74%		$57.50$56.073.25 million shs$41.59 billion
08/25/2023$56.71$56.21
-0.88%		$56.87$55.622.68 million shs$40.88 billion
08/24/2023$56.84$56.71
-0.23%		$57.66$56.223.93 million shs$41.24 billion
08/23/2023$55.80$56.84
+1.86%		$56.90$55.712.64 million shs$41.34 billion
08/22/2023$56.06$55.80
-0.46%		$56.56$55.552.19 million shs$40.58 billion
08/21/2023$54.93$56.06
+2.06%		$56.45$55.084.07 million shs$40.77 billion
08/18/2023$54.82$54.95
+0.24%		$55.35$54.332.32 million shs$39.96 billion
08/17/2023$55.22$54.82
-0.72%		$55.83$54.633.97 million shs$39.87 billion
08/16/2023$55.70$55.22
-0.86%		$56.31$55.161.83 million shs$40.16 billion
08/15/2023$56.75$55.70
-1.85%		$56.68$55.692.28 million shs$40.51 billion
08/14/2023$56.84$56.75
-0.16%		$56.96$56.292.25 million shs$41.27 billion
08/11/2023$55.99$56.82
+1.48%		$57.58$55.753.12 million shs$41.32 billion
08/10/2023$56.57$55.99
-1.03%		$57.38$55.423.19 million shs$40.72 billion
08/09/2023$57.58$56.57
-1.75%		$57.87$56.552.75 million shs$41.14 billion
08/08/2023$54.55$57.58
+5.55%		$58.72$54.828.25 million shs$41.87 billion
08/07/2023$53.24$54.55
+2.46%		$54.63$53.532.74 million shs$39.67 billion
08/04/2023$53.49$53.23
-0.49%		$54.55$53.062.53 million shs$38.71 billion
08/03/2023$52.95$53.49
+1.02%		$53.96$52.082.62 million shs$38.90 billion
08/02/2023$53.38$52.95
-0.81%		$53.26$52.472.79 million shs$38.51 billion
08/01/2023$52.93$53.38
+0.85%		$53.68$52.783.68 million shs$38.82 billion
07/31/2023$52.61$52.93
+0.61%		$53.16$52.373.87 million shs$38.49 billion
07/28/2023$53.71$52.61
-2.05%		$54.42$52.534.75 million shs$38.26 billion
07/27/2023$53.92$53.71
-0.39%		$54.78$53.592.96 million shs$39.06 billion
07/26/2023$54.37$53.92
-0.83%		$54.55$53.761.93 million shs$39.21 billion
07/25/2023$53.74$54.37
+1.18%		$54.66$54.002.39 million shs$39.54 billion
07/24/2023$53.56$53.74
+0.33%		$54.23$53.582.94 million shs$39.08 billion
07/21/2023$53.59$53.56
-0.06%		$54.28$53.432.88 million shs$38.95 billion
07/20/2023$54.30$53.59
-1.31%		$54.23$53.253.41 million shs$38.97 billion
07/19/2023$53.83$54.30
+0.87%		$54.52$53.973.29 million shs$39.49 billion
07/18/2023$54.72$53.83
-1.63%		$55.05$53.125.68 million shs$39.15 billion
07/17/2023$55.42$54.72
-1.26%		$55.66$54.704.15 million shs$39.79 billion
07/14/2023$55.64$55.47
-0.31%		$56.10$54.844.23 million shs$40.34 billion
07/13/2023$54.17$55.64
+2.71%		$55.65$54.225.38 million shs$40.46 billion
07/12/2023$55.73$54.17
-2.80%		$55.69$54.165.88 million shs$39.39 billion
07/11/2023$54.86$55.73
+1.59%		$55.85$54.884.60 million shs$40.53 billion
07/10/2023$53.53$54.86
+2.48%		$54.88$53.223.24 million shs$39.90 billion
07/07/2023$53.81$53.53
-0.52%		$54.52$53.475.40 million shs$38.93 billion
07/06/2023$54.22$53.81
-0.77%		$54.33$53.343.60 million shs$39.13 billion
07/05/2023$54.61$54.22
-0.71%		$54.67$53.862.64 million shs$39.43 billion
07/04/2023$54.61$54.61$54.78$53.741.83 million shs$39.71 billion
07/03/2023$54.11$54.61
+0.92%		$54.78$53.741.83 million shs$39.71 billion
06/30/2023$53.12$54.11
+1.86%		$54.61$53.765.18 million shs$39.35 billion
06/29/2023$51.77$53.12
+2.61%		$53.14$51.814.03 million shs$38.63 billion

Related Companies:
This page (NYSE:DELL) was last updated on 9/30/2023 by MarketBeat.com Staff

My Account -