Dell Technologies Inc (DELL)
118.78
-5.86
(-4.70%)
USD |
NYSE |
May 01, 16:00
120.47
+1.69
(+1.42%)
Pre-Market: 20:00
Dell Technologies Price: 118.78 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 122.91 | 124.16 | 117.43 | 118.78 | 7.130M |
Apr 30, 2024 | 126.25 | 126.99 | 123.84 | 124.64 | 5.054M |
Apr 29, 2024 | 125.20 | 127.73 | 123.27 | 127.70 | 5.004M |
Apr 26, 2024 | 125.62 | 126.55 | 123.04 | 125.06 | 5.512M |
Apr 25, 2024 | 118.33 | 125.28 | 117.00 | 124.91 | 6.823M |
Apr 24, 2024 | 126.01 | 126.01 | 119.31 | 120.20 | 5.816M |
Apr 23, 2024 | 116.38 | 121.08 | 115.70 | 120.63 | 5.087M |
Apr 22, 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 5.41M |
Apr 19, 2024 | 116.36 | 119.18 | 114.30 | 114.87 | 9.440M |
Apr 18, 2024 | 119.61 | 119.65 | 115.51 | 118.37 | 5.054M |
Apr 17, 2024 | 122.62 | 123.67 | 118.31 | 119.62 | 5.346M |
Apr 16, 2024 | 116.66 | 121.74 | 115.68 | 121.08 | 7.597M |
Apr 15, 2024 | 119.00 | 122.50 | 117.27 | 117.81 | 6.764M |
Apr 12, 2024 | 121.49 | 122.35 | 117.61 | 117.76 | 7.502M |
Apr 11, 2024 | 123.61 | 125.78 | 123.14 | 124.04 | 5.058M |
Apr 10, 2024 | 121.19 | 126.07 | 121.10 | 123.37 | 5.945M |
Apr 09, 2024 | 126.43 | 126.75 | 120.45 | 123.73 | 9.993M |
Apr 08, 2024 | 132.95 | 133.44 | 125.56 | 127.15 | 11.95M |
Apr 05, 2024 | 128.00 | 132.92 | 123.51 | 132.72 | 10.81M |
Apr 04, 2024 | 129.85 | 136.16 | 126.68 | 127.16 | 19.49M |
Apr 03, 2024 | 117.79 | 129.76 | 117.66 | 128.58 | 19.39M |
Apr 02, 2024 | 117.39 | 118.79 | 115.31 | 118.44 | 5.503M |
Apr 01, 2024 | 114.25 | 119.71 | 114.25 | 119.64 | 8.064M |
Mar 28, 2024 | 112.25 | 114.45 | 111.89 | 114.11 | 4.153M |
Mar 27, 2024 | 114.01 | 115.23 | 110.93 | 111.68 | 4.376M |
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
132.72
Maximum
Apr 05 2024
45.83
Average
43.05
Median
Mar 08 2021
Price Benchmarks
HP Inc | 27.75 |
Super Micro Computer Inc | 737.85 |
NetApp Inc | 100.95 |
Arista Networks Inc | 255.21 |
Apple Inc | 169.30 |
Price Related Metrics
PE Ratio | 26.86 |
PS Ratio | 0.989 |
PEG Ratio | 0.7194 |
Price to Free Cash Flow | 14.77 |
Earnings Yield | 3.72% |
Market Cap | 84.78B |
PEGY Ratio | 0.695 |
Operating PE Ratio | 16.78 |
Normalized PE Ratio | 26.49 |