5 DAY PERFORMANCE
+36.30%
1 MONTH PERFORMANCE
+13.06%
3 MONTH PERFORMANCE
+5.24%
6 MONTH PERFORMANCE
+9.06%
YEAR-TO-DATE PERFORMANCE
+8.17%
1 YEAR PERFORMANCE
+13.33%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $94.66 | $94.58 (-0.08%) | $95.98 | $93.17 | 7.86 M | $66.96 B |
| 03/11/2025 | $90.54 | $91.57 (1.14%) | $92.87 | $90.08 | 6.28 M | $64.83 B |
| 03/10/2025 | $89.00 | $90.34 (1.51%) | $91.77 | $88.69 | 8.38 M | $63.96 B |
| 03/07/2025 | $91.72 | $91.46 (-0.28%) | $92.66 | $88.33 | 10.16 M | $64.75 B |
| 03/06/2025 | $94.25 | $93.02 (-1.31%) | $95.86 | $92.92 | 8.56 M | $65.86 B |
| 03/05/2025 | $94.65 | $97.25 (2.75%) | $97.88 | $93.21 | 6.06 M | $68.85 B |
| 03/04/2025 | $93.00 | $94.07 (1.15%) | $96.85 | $92.41 | 12.79 M | $66.60 B |
| 03/03/2025 | $103.64 | $95.56 (-7.8%) | $103.77 | $94.51 | 13.10 M | $67.66 B |
| 02/28/2025 | $100.96 | $102.76 (1.78%) | $103.90 | $99.00 | 20.37 M | $72.75 B |
| 02/27/2025 | $117.00 | $107.83 (-7.84%) | $117.45 | $107.43 | 15.74 M | $76.34 B |
| 02/26/2025 | $111.80 | $115.65 (3.44%) | $117.28 | $111.80 | 8.66 M | $81.88 B |
| 02/25/2025 | $113.50 | $110.65 (-2.51%) | $114.11 | $109.66 | 6.58 M | $78.34 B |
| 02/24/2025 | $116.11 | $114.14 (-1.7%) | $116.36 | $111.03 | 7.33 M | $80.81 B |
| 02/21/2025 | $120.85 | $117.60 (-2.69%) | $121.29 | $117.29 | 5.66 M | $83.26 B |
| 02/20/2025 | $120.50 | $119.89 (-0.51%) | $121.21 | $116.77 | 5.48 M | $84.88 B |
| 02/19/2025 | $118.81 | $120.96 (1.81%) | $122.26 | $118.25 | 6.73 M | $85.64 B |
| 02/18/2025 | $116.51 | $120.34 (3.29%) | $120.92 | $116.26 | 13.51 M | $85.20 B |
| 02/14/2025 | $111.04 | $114.38 (3.01%) | $117.16 | $109.71 | 16.97 M | $80.98 B |
| 02/13/2025 | $111.09 | $110.26 (-0.75%) | $111.75 | $108.74 | 6.81 M | $78.06 B |
| 02/12/2025 | $110.05 | $112.92 (2.61%) | $114.00 | $110.00 | 5.42 M | $79.95 B |
| 02/11/2025 | $110.24 | $111.44 (1.09%) | $112.07 | $109.85 | 4.40 M | $78.90 B |
| 02/10/2025 | $107.35 | $112.31 (4.62%) | $112.81 | $107.35 | 9.08 M | $79.52 B |
| 02/07/2025 | $107.52 | $106.37 (-1.07%) | $109.35 | $105.97 | 8.00 M | $75.31 B |
| 02/06/2025 | $104.97 | $105.92 (0.91%) | $107.25 | $104.73 | 5.02 M | $74.99 B |
| 02/05/2025 | $102.58 | $104.45 (1.82%) | $105.70 | $101.19 | 7.90 M | $73.95 B |
| 02/04/2025 | $100.24 | $101.67 (1.43%) | $102.46 | $99.81 | 7.24 M | $71.98 B |
| 02/03/2025 | $99.38 | $100.09 (0.71%) | $101.01 | $98.37 | 12.11 M | $70.86 B |
| 01/31/2025 | $106.33 | $103.60 (-2.57%) | $107.24 | $103.53 | 6.09 M | $73.35 B |
| 01/30/2025 | $103.31 | $105.35 (1.97%) | $105.96 | $103.30 | 7.95 M | $74.59 B |
| 01/29/2025 | $102.00 | $103.10 (1.08%) | $103.86 | $101.47 | 8.36 M | $72.99 B |
| 01/28/2025 | $104.13 | $101.29 (-2.73%) | $104.13 | $100.50 | 15.04 M | $71.71 B |
| 01/27/2025 | $106.61 | $103.84 (-2.6%) | $107.73 | $100.04 | 17.92 M | $73.52 B |
| 01/24/2025 | $114.81 | $113.73 (-0.94%) | $116.79 | $112.77 | 5.50 M | $80.52 B |
| 01/23/2025 | $112.70 | $114.22 (1.35%) | $114.70 | $111.96 | 5.86 M | $80.87 B |
| 01/22/2025 | $116.85 | $115.12 (-1.48%) | $120.97 | $114.94 | 12.85 M | $81.50 B |
| 01/21/2025 | $110.43 | $111.55 (1.01%) | $112.38 | $107.91 | 8.64 M | $78.98 B |
| 01/17/2025 | $111.75 | $109.64 (-1.89%) | $111.76 | $109.54 | 6.34 M | $77.63 B |
| 01/16/2025 | $109.00 | $110.11 (1.02%) | $111.36 | $108.42 | 6.07 M | $77.96 B |
| 01/15/2025 | $112.00 | $109.23 (-2.47%) | $112.00 | $108.04 | 9.11 M | $77.33 B |
| 01/14/2025 | $111.30 | $109.06 (-2.01%) | $111.81 | $107.20 | 8.37 M | $77.21 B |
| 01/13/2025 | $110.01 | $110.17 (0.15%) | $110.56 | $106.69 | 11.52 M | $78.00 B |
| 01/10/2025 | $117.92 | $114.77 (-2.67%) | $117.99 | $114.59 | 8.21 M | $81.26 B |
| 01/08/2025 | $119.98 | $119.31 (-0.56%) | $120.61 | $117.75 | 5.14 M | $84.47 B |
| 01/07/2025 | $125.58 | $121.27 (-3.43%) | $125.77 | $120.95 | 6.08 M | $85.86 B |
| 01/06/2025 | $121.81 | $124.66 (2.34%) | $125.01 | $121.21 | 8.36 M | $88.26 B |
| 01/03/2025 | $117.39 | $119.91 (2.15%) | $120.82 | $117.37 | 5.60 M | $84.90 B |
| 01/02/2025 | $115.26 | $116.53 (1.1%) | $117.46 | $113.53 | 4.58 M | $82.50 B |
| 12/31/2024 | $115.33 | $115.24 (-0.08%) | $116.09 | $114.16 | 3.87 M | $81.59 B |
| 12/30/2024 | $115.31 | $114.82 (-0.42%) | $115.92 | $112.62 | 5.52 M | $81.29 B |
| 12/27/2024 | $118.37 | $117.33 (-0.88%) | $118.89 | $116.51 | 4.88 M | $83.07 B |
| 12/26/2024 | $118.42 | $119.28 (0.73%) | $119.88 | $118.23 | 2.74 M | $84.45 B |
| 12/24/2024 | $119.00 | $118.94 (-0.05%) | $119.42 | $118.18 | 2.08 M | $84.21 B |
| 12/23/2024 | $116.52 | $118.82 (1.97%) | $119.14 | $116.26 | 5.32 M | $84.12 B |
| 12/20/2024 | $110.17 | $115.77 (5.08%) | $116.46 | $110.17 | 12.23 M | $81.97 B |
| 12/19/2024 | $114.23 | $111.96 (-1.99%) | $115.51 | $111.28 | 9.25 M | $79.27 B |
| 12/18/2024 | $119.53 | $112.67 (-5.74%) | $119.99 | $111.93 | 7.34 M | $79.77 B |
| 12/17/2024 | $118.20 | $118.28 (0.07%) | $120.20 | $117.89 | 5.17 M | $83.74 B |
| 12/16/2024 | $118.86 | $119.27 (0.34%) | $122.09 | $118.45 | 6.73 M | $84.44 B |
| 12/13/2024 | $120.38 | $118.45 (-1.6%) | $121.27 | $116.52 | 5.94 M | $83.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
