Free Trial

Dell Technologies (DELL) Stock Chart & Stock Price History

$137.99
-1.58 (-1.13%)
(As of 01:34 PM ET)

Dell Technologies Stock Price Performance

5 Day
Performance
-4.23%
1 Month
Performance
+3.40%
3 Month
Performance
+18.47%
6 Month
Performance
+75.98%
Year-To-Date
Performance
+82.44%
1 Year
Performance
+151.84%
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 Monday, July, 15, 2024

Dell Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$140.72$139.57
-0.82%
$141.54$137.507.36 million shs$99.00 billion
07/11/2024$145.74$140.72
-3.44%
$146.45$139.428.18 million shs$99.81 billion
07/10/2024$145.77$145.74
-0.02%
$147.23$141.837.38 million shs$103.37 billion
07/09/2024$145.94$145.77
-0.11%
$150.23$143.8411.40 million shs$103.39 billion
07/08/2024$138.96$145.94
+5.02%
$147.12$139.2012.34 million shs$103.51 billion
07/05/2024$142.67$138.93
-2.62%
$142.76$138.318.89 million shs$98.54 billion
07/04/2024$142.67$142.67$149.47$140.5913.17 million shs$101.20 billion
07/03/2024$143.52$142.67
-0.59%
$149.47$140.5913.16 million shs$101.20 billion
07/02/2024$142.76$143.52
+0.53%
$143.54$140.087.74 million shs$101.80 billion
07/01/2024$137.91$142.76
+3.52%
$144.69$133.6411.55 million shs$101.26 billion
06/28/2024$139.43$137.82
-1.15%
$141.77$136.2220.56 million shs$97.76 billion
06/27/2024$138.23$139.43
+0.87%
$141.83$137.608.72 million shs$98.90 billion
06/26/2024$140.42$138.23
-1.56%
$141.30$135.0912.69 million shs$98.05 billion
06/25/2024$137.57$140.42
+2.07%
$141.75$137.618.45 million shs$99.60 billion
06/24/2024$145.06$137.57
-5.16%
$143.56$137.5713.93 million shs$98.20 billion
06/21/2024$148.45$145.12
-2.24%
$147.19$140.6416.77 million shs$103.59 billion
06/20/2024$149.15$148.45
-0.47%
$161.52$145.0439.90 million shs$105.96 billion
06/19/2024$149.31$149.15
-0.11%
$154.14$143.3033.50 million shs$106.46 billion
06/18/2024$142.01$149.31
+5.14%
$154.14$143.3533.43 million shs$106.58 billion
06/17/2024$134.98$142.01
+5.21%
$144.73$137.0326.88 million shs$101.37 billion
06/14/2024$135.02$134.92
-0.07%
$135.53$131.2912.98 million shs$96.30 billion
06/13/2024$131.83$135.02
+2.42%
$136.17$131.8016.05 million shs$96.38 billion
06/12/2024$131.67$131.83
+0.13%
$132.94$130.1011.40 million shs$94.10 billion
06/11/2024$132.56$131.67
-0.68%
$134.84$130.029.17 million shs$93.98 billion
06/10/2024$129.97$132.56
+1.99%
$135.46$128.4014.00 million shs$94.62 billion
06/07/2024$133.98$129.99
-2.98%
$134.06$127.6019.54 million shs$92.79 billion
06/06/2024$137.66$133.98
-2.67%
$136.66$132.1613.91 million shs$95.63 billion
06/05/2024$135.75$137.66
+1.41%
$139.40$132.9519.06 million shs$98.26 billion
06/04/2024$132.02$135.75
+2.83%
$138.98$131.8821.53 million shs$96.90 billion
06/03/2024$139.56$132.02
-5.40%
$140.74$128.6041.11 million shs$94.23 billion
05/31/2024$169.98$139.56
-17.90%
$144.80$131.0166.83 million shs$99.62 billion
05/30/2024$179.36$169.98
-5.23%
$178.84$165.1143.69 million shs$121.33 billion
05/29/2024$166.12$179.36
+7.97%
$179.70$164.3023.12 million shs$128.03 billion
05/28/2024$160.18$166.12
+3.71%
$169.69$161.0218.66 million shs$118.57 billion
05/27/2024$160.18$160.18$166.77$154.6117.56 million shs$114.33 billion
05/24/2024$153.64$160.18
+4.26%
$166.77$154.6117.30 million shs$114.33 billion
05/23/2024$147.71$153.64
+4.01%
$162.71$150.1316.81 million shs$109.67 billion
05/22/2024$147.24$147.71
+0.32%
$148.99$145.874.63 million shs$105.43 billion
05/21/2024$145.46$147.24
+1.22%
$149.90$144.006.64 million shs$105.10 billion
05/20/2024$149.52$145.46
-2.72%
$154.58$145.0310.54 million shs$103.83 billion
Musk’s new company could top a trillion? (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
05/17/2024$146.25$149.57
+2.27%
$150.28$145.889.88 million shs$106.76 billion
05/16/2024$149.15$146.25
-1.94%
$150.90$143.519.40 million shs$104.39 billion
05/15/2024$134.05$149.15
+11.26%
$150.27$138.6616.96 million shs$106.46 billion
05/14/2024$131.04$134.05
+2.30%
$134.69$128.604.17 million shs$95.68 billion
05/13/2024$132.77$131.04
-1.30%
$134.90$130.694.10 million shs$93.54 billion
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

This page (NYSE:DELL) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners