Dell Technologies Inc (DELL)

114.54 +1.56  +1.38% NYSE Oct 22, 16:00 114.57 +0.03  +0.03% Pre-Market: 20:00 USD

Dell Technologies Price:

114.54 for Oct. 22, 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
Oct. 22, 2021 112.84 114.77 112.65 114.54 2.660M
Oct. 21, 2021 111.50 113.50 111.07 112.98 3.715M
Oct. 20, 2021 111.18 111.97 110.72 111.63 3.768M
Oct. 19, 2021 109.20 110.95 108.65 110.81 3.769M
Oct. 18, 2021 108.45 109.69 108.20 108.65 2.537M
Oct. 15, 2021 106.74 107.97 106.26 107.71 1.695M
Oct. 14, 2021 104.24 106.44 104.17 106.00 1.834M
Oct. 13, 2021 104.01 104.65 102.95 103.68 2.725M
Oct. 12, 2021 105.13 105.53 103.38 103.75 1.942M
Oct. 11, 2021 105.12 106.27 104.67 105.20 1.405M
Oct. 8, 2021 107.48 107.90 104.26 105.06 2.680M
Oct. 7, 2021 106.15 107.48 105.58 107.05 2.081M
Oct. 6, 2021 104.58 105.70 103.94 105.50 1.553M
Oct. 5, 2021 105.91 106.45 104.73 105.93 1.700M
Oct. 4, 2021 106.05 106.57 104.42 105.24 2.074M
Oct. 1, 2021 104.59 106.25 104.13 105.78 1.910M
Sept. 30, 2021 105.65 105.85 102.71 104.04 2.463M
Sept. 29, 2021 105.60 106.26 103.91 105.38 2.422M
Sept. 28, 2021 104.20 105.68 104.03 105.29 2.080M
Sept. 27, 2021 103.43 105.09 103.38 104.87 2.176M
Sept. 24, 2021 102.63 104.10 102.60 103.88 3.201M
Sept. 23, 2021 100.78 105.23 99.00 102.69 5.904M
Sept. 22, 2021 99.73 99.90 97.93 99.27 2.918M
Sept. 21, 2021 102.00 102.20 98.83 99.34 2.775M
Sept. 20, 2021 98.85 102.09 98.80 100.87 4.165M

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 30.47
Apple Inc 148.69
Intel Corp 49.46

Price Range, Past 5 Years

Minimum 28.87 Mar 18 2020
Maximum 114.54 Oct 22 2021
Average 65.84

Price Related Metrics

PE Ratio 23.71
PS Ratio 0.8902
PEG Ratio 0.3162
Price to Book Value 18.16
Price to Free Cash Flow 8.416
Earnings Yield 4.22%
Market Cap 87.64B
PEGY Ratio 0.3162
Operating PE Ratio 14.74
Normalized PE Ratio 27.16

News

5 Stocks Insiders Are Selling
Yahoo 10/22 07:39 ET
Insider Sell: Dell Technologies
MT Newswires 10/21 17:40 ET
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.