Dell Technologies Inc (DELL)
106.63
-0.37
(-0.35%)
USD |
NYSE |
Mar 18, 16:00
107.87
+1.24
(+1.16%)
Pre-Market: 04:28
Dell Technologies Price: 106.63 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 106.99 | 107.87 | 104.66 | 106.63 | 7.099M |
Mar 15, 2024 | 107.04 | 108.98 | 105.64 | 107.00 | 9.160M |
Mar 14, 2024 | 110.70 | 111.41 | 105.00 | 106.45 | 8.070M |
Mar 13, 2024 | 113.50 | 114.33 | 109.33 | 110.00 | 7.162M |
Mar 12, 2024 | 117.30 | 118.29 | 113.40 | 113.55 | 6.570M |
Mar 11, 2024 | 115.48 | 116.83 | 113.63 | 115.86 | 5.937M |
Mar 08, 2024 | 120.29 | 120.77 | 114.94 | 116.25 | 11.02M |
Mar 07, 2024 | 120.00 | 122.02 | 119.31 | 120.50 | 9.644M |
Mar 06, 2024 | 119.44 | 120.56 | 116.96 | 118.50 | 10.57M |
Mar 05, 2024 | 120.75 | 121.52 | 113.89 | 117.75 | 15.02M |
Mar 04, 2024 | 123.95 | 129.05 | 120.80 | 121.78 | 23.84M |
Mar 01, 2024 | 124.67 | 131.06 | 116.45 | 124.59 | 62.17M |
Feb 29, 2024 | 91.00 | 94.80 | 91.00 | 94.66 | 14.32M |
Feb 28, 2024 | 92.10 | 94.37 | 91.27 | 93.25 | 5.910M |
Feb 27, 2024 | 93.00 | 93.48 | 90.73 | 91.56 | 5.888M |
Feb 26, 2024 | 92.62 | 94.99 | 91.80 | 92.77 | 8.175M |
Feb 23, 2024 | 89.06 | 92.68 | 88.00 | 90.35 | 6.997M |
Feb 22, 2024 | 85.96 | 89.12 | 85.40 | 87.79 | 8.284M |
Feb 21, 2024 | 81.29 | 81.81 | 80.49 | 81.39 | 3.365M |
Feb 20, 2024 | 83.88 | 83.99 | 81.22 | 82.46 | 3.111M |
Feb 16, 2024 | 83.30 | 85.32 | 82.79 | 84.21 | 4.842M |
Feb 15, 2024 | 85.48 | 85.91 | 82.42 | 82.72 | 4.418M |
Feb 14, 2024 | 85.06 | 86.23 | 84.72 | 86.04 | 2.361M |
Feb 13, 2024 | 84.98 | 85.18 | 83.45 | 83.98 | 3.144M |
Feb 12, 2024 | 86.50 | 86.89 | 85.83 | 86.62 | 2.979M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.60
Minimum
Mar 18 2020
124.59
Maximum
Mar 01 2024
43.66
Average
42.04
Median
Nov 18 2022
Price Benchmarks
HP Inc | 29.94 |
NetApp Inc | 101.79 |
Super Micro Computer Inc | 1000.27 |
Apple Inc | 173.71 |
Advanced Micro Devices Inc | 190.65 |
Price Related Metrics
PE Ratio | 24.11 |
PS Ratio | 0.8807 |
PEG Ratio | 0.6458 |
Price to Free Cash Flow | 13.15 |
Earnings Yield | 4.15% |
Market Cap | 75.32B |
PEGY Ratio | 0.6226 |
Operating PE Ratio | 14.94 |
Normalized PE Ratio | 23.28 |