Dell Technologies Inc (DELL)

82.63 +1.56  +1.92% NYSE Mar 1, 11:19 USD

Dell Technologies Price:

82.63 for March 1, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2018. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 26, 2021 80.68 83.19 80.00 81.07 3.519M
Feb. 25, 2021 81.00 81.60 78.97 79.68 2.835M
Feb. 24, 2021 80.79 81.92 80.41 81.69 2.012M
Feb. 23, 2021 80.00 80.88 77.03 80.56 2.557M
Feb. 22, 2021 80.67 81.98 79.54 80.77 2.912M
Feb. 19, 2021 80.66 81.32 80.04 80.77 1.657M
Feb. 18, 2021 78.72 80.53 78.17 79.69 1.534M
Feb. 17, 2021 78.84 79.97 78.60 79.26 1.821M
Feb. 16, 2021 80.77 80.91 78.47 79.44 3.128M
Feb. 12, 2021 79.54 80.06 78.85 80.05 1.773M
Feb. 11, 2021 79.84 80.12 77.85 79.50 1.560M
Feb. 10, 2021 79.83 80.00 78.42 79.58 4.868M
Feb. 9, 2021 79.30 79.93 78.80 79.59 4.284M
Feb. 8, 2021 80.00 80.71 79.50 79.94 5.006M
Feb. 5, 2021 79.50 80.08 79.19 79.61 1.792M
Feb. 4, 2021 78.17 79.34 78.05 79.31 1.492M
Feb. 3, 2021 76.75 78.33 76.75 77.75 1.380M
Feb. 2, 2021 76.98 77.73 76.42 77.17 4.084M
Feb. 1, 2021 73.65 74.72 72.70 73.95 1.638M
Jan. 29, 2021 73.44 74.58 72.37 72.89 1.886M
Jan. 28, 2021 73.84 75.19 72.88 73.92 2.650M
Jan. 27, 2021 74.61 75.74 73.21 73.86 2.858M
Jan. 26, 2021 76.00 76.49 74.95 76.04 1.277M
Jan. 25, 2021 76.34 76.38 73.51 75.68 1.362M
Jan. 22, 2021 75.81 76.18 75.03 75.94 1.140M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

HP Inc 30.34
Apple Inc 125.98
Intel Corp 62.88

Price Range, Past 5 Years

Minimum 28.87 Mar 18 2020
Maximum 82.63 Mar 01 2021
Average 56.21

Price Related Metrics

PE Ratio 25.98
PS Ratio 0.6818
Price to Book Value 43.94
Price to Free Cash Flow 9.301
Earnings Yield 3.85%
Market Cap 61.96B
Operating PE Ratio 17.05
Normalized PE Ratio 30.23

News

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.