Dell Technologies Inc (DELL)
144.21
+5.29
(+3.81%)
USD |
NYSE |
Nov 22, 16:00
145.52
+1.31
(+0.91%)
After-Hours: 20:00
Dell Technologies Price: 144.21 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 142.65 | 144.50 | 140.50 | 144.21 | 7.576M |
| Nov 21, 2024 | 136.14 | 140.14 | 134.45 | 138.92 | 6.620M |
| Nov 20, 2024 | 137.52 | 138.17 | 132.54 | 133.96 | 4.814M |
| Nov 19, 2024 | 133.85 | 136.24 | 132.24 | 135.90 | 5.767M |
| Nov 18, 2024 | 136.16 | 138.00 | 134.47 | 136.01 | 6.621M |
| Nov 15, 2024 | 133.29 | 133.87 | 130.75 | 131.64 | 5.010M |
| Nov 14, 2024 | 135.88 | 136.91 | 133.33 | 134.43 | 3.511M |
| Nov 13, 2024 | 137.76 | 139.04 | 134.47 | 134.53 | 4.701M |
| Nov 12, 2024 | 138.75 | 141.33 | 135.94 | 136.47 | 6.668M |
| Nov 11, 2024 | 138.38 | 140.74 | 135.00 | 138.51 | 7.211M |
| Nov 08, 2024 | 138.22 | 139.15 | 134.08 | 134.23 | 6.325M |
| Nov 07, 2024 | 138.94 | 139.42 | 136.02 | 137.87 | 6.297M |
| Nov 06, 2024 | 137.39 | 139.60 | 134.32 | 138.35 | 8.858M |
| Nov 05, 2024 | 131.00 | 134.28 | 129.75 | 133.46 | 6.999M |
| Nov 04, 2024 | 132.82 | 135.71 | 129.70 | 129.85 | 10.61M |
| Nov 01, 2024 | 124.62 | 132.62 | 124.30 | 130.87 | 13.05M |
| Oct 31, 2024 | 127.00 | 127.58 | 122.59 | 123.63 | 7.312M |
| Oct 30, 2024 | 130.99 | 133.97 | 125.44 | 129.40 | 17.07M |
| Oct 29, 2024 | 120.68 | 122.54 | 120.10 | 121.63 | 3.910M |
| Oct 28, 2024 | 123.00 | 123.61 | 120.55 | 120.66 | 3.583M |
| Oct 25, 2024 | 121.90 | 124.79 | 121.75 | 122.55 | 4.040M |
| Oct 24, 2024 | 120.61 | 121.39 | 119.36 | 120.57 | 3.638M |
| Oct 23, 2024 | 118.97 | 121.56 | 117.82 | 119.49 | 4.559M |
| Oct 22, 2024 | 124.10 | 124.30 | 119.35 | 120.40 | 7.093M |
| Oct 21, 2024 | 126.50 | 126.98 | 125.17 | 125.66 | 4.405M |
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
179.21
Maximum
May 29 2024
57.07
Average
48.20
Median
Price Benchmarks
| HP Inc | 38.13 |
| Super Micro Computer Inc | 33.15 |
| Apple Inc | 229.87 |
| Advanced Micro Devices Inc | 138.35 |
| Intel Corp | 24.50 |
Price Related Metrics
| PE Ratio | 26.26 |
| PS Ratio | 1.147 |
| PEG Ratio | 0.2343 |
| Price to Free Cash Flow | 31.35 |
| Earnings Yield | 3.81% |
| Market Cap | 101.29B |
| PEGY Ratio | 0.2319 |
| Operating PE Ratio | 20.10 |
| Normalized PE Ratio | 26.20 |