Loading live market data…

Dell Technologies Inc.

NYSE:DELL

$397.96 USD

-$59.58 (-13.02%)

Volume
8.43M
Average Volume
8.89M
Market Capitalization
$264.35B
P/E Ratio
31.09
Dividend Yield
0.55%
Price Target
$500.00
Year High
$469.47
Year Low
$110.22
Day High
—
Day Low
—
Payout Ratio
$0.18
Current Ratio
$0.95
Date Opening Price Closing Price %Chg Volume
2026-07-15 $459.45 $398.34 -13.30% 8.42M
2026-07-14 $441.90 $457.54 3.54% 7.2M
2026-07-13 $432.45 $427.11 -1.23% 4.66M
2026-07-10 $449.11 $434.97 -3.15% 5.15M
2026-07-09 $443.83 $450.22 1.44% 7.93M
2026-07-08 $422.88 $431.97 2.15% 9.77M
2026-07-07 $397.75 $417.28 4.91% 7.05M
2026-07-06 $395.19 $411.80 4.20% 7.26M
2026-07-02 $416.08 $394.32 -5.23% 6.62M
2026-07-01 $418.00 $425.25 1.73% 6.03M
2026-06-30 $410.64 $431.46 5.07% 6.9M
2026-06-29 $393.82 $414.61 5.28% 8.82M
2026-06-26 $396.25 $399.49 0.82% 10.83M
2026-06-25 $414.54 $409.45 -1.23% 11.18M
2026-06-24 $421.77 $434.06 2.91% 6.32M
2026-06-23 $395.00 $427.78 8.30% 6.64M
2026-06-22 $415.19 $418.71 0.85% 7.34M
2026-06-18 $429.88 $409.50 -4.74% 15.36M
2026-06-17 $412.00 $419.32 1.78% 8.75M
2026-06-16 $413.14 $404.08 -2.19% 6.33M
2026-06-15 $411.40 $409.07 -0.57% 7.04M
2026-06-12 $385.00 $395.57 2.75% 6.06M
2026-06-11 $368.68 $391.45 6.18% 7.87M
2026-06-10 $376.92 $369.83 -1.88% 9.28M
2026-06-09 $402.92 $381.78 -5.25% 10.47M
2026-06-08 $398.58 $400.77 0.55% 8.57M
2026-06-05 $405.77 $394.39 -2.80% 10.99M
2026-06-04 $401.87 $422.05 5.02% 12.3M
2026-06-03 $433.79 $421.08 -2.93% 14.23M
2026-06-02 $466.11 $435.31 -6.61% 16.02M
2026-06-01 $426.15 $465.96 9.34% 20.85M
2026-05-29 $418.00 $420.91 0.70% 41.83M
2026-05-28 $317.03 $317.05 0.01% 26.61M
2026-05-27 $307.48 $305.32 -0.70% 8.26M
2026-05-26 $300.25 $305.08 1.61% 10.31M
2026-05-22 $268.10 $295.19 10.10% 15.29M
2026-05-21 $242.96 $252.80 4.05% 5.08M
2026-05-20 $239.47 $242.93 1.44% 4.33M
2026-05-19 $234.25 $235.26 0.43% 4.08M
2026-05-18 $244.60 $238.03 -2.69% 5.13M
2026-05-15 $240.41 $241.99 0.66% 4.83M
2026-05-14 $248.85 $247.89 -0.39% 6.24M
2026-05-13 $244.60 $243.87 -0.30% 5.01M
2026-05-12 $242.51 $238.94 -1.47% 7.15M
2026-05-11 $253.60 $247.04 -2.59% 11.52M
2026-05-08 $233.59 $260.46 11.50% 12.17M
2026-05-07 $235.26 $230.27 -2.12% 4.85M
2026-05-06 $220.80 $238.80 8.15% 9.19M
2026-05-05 $215.02 $216.32 0.60% 4.36M
2026-05-04 $210.85 $211.64 0.37% 3.84M
2026-05-01 $208.53 $210.17 0.79% 3.01M
2026-04-30 $208.50 $208.95 0.22% 5.64M
2026-04-29 $206.06 $205.66 -0.19% 3.64M
2026-04-28 $209.97 $205.93 -1.92% 4.44M
2026-04-27 $217.78 $215.98 -0.83% 5.82M
2026-04-24 $213.99 $216.09 0.98% 4.62M
2026-04-23 $214.49 $212.14 -1.10% 4.42M
2026-04-22 $215.01 $214.65 -0.17% 5.48M
2026-04-21 $205.85 $212.36 3.16% 9.08M
2026-04-20 $196.55 $204.24 3.91% 7.16M
2026-04-17 $192.83 $196.55 1.93% 6.31M
2026-04-16 $179.57 $193.09 7.53% 11.47M
2026-04-15 $182.94 $177.28 -3.09% 7.79M
2026-04-14 $185.55 $184.51 -0.56% 6.26M
2026-04-13 $179.00 $189.79 6.03% 10.51M
2026-04-10 $183.23 $177.80 -2.96% 4.28M
2026-04-09 $186.97 $181.46 -2.95% 4.5M
2026-04-08 $185.76 $185.47 -0.16% 7.21M
2026-04-07 $172.24 $177.69 3.16% 5.75M
2026-04-06 $175.83 $173.18 -1.51% 3.93M
2026-04-02 $166.99 $174.37 4.42% 5.22M
2026-04-01 $166.98 $169.38 1.44% 7.31M
2026-03-31 $164.29 $164.13 -0.10% 13.71M
2026-03-30 $172.77 $164.66 -4.69% 10.14M
2026-03-27 $175.13 $171.81 -1.90% 8.01M
2026-03-26 $182.71 $175.82 -3.77% 11.06M
2026-03-25 $177.76 $184.01 3.52% 11.33M
2026-03-24 $163.62 $176.91 8.12% 15.89M
2026-03-23 $159.24 $164.59 3.36% 10.72M
2026-03-20 $163.50 $157.67 -3.57% 23.14M
2026-03-19 $146.59 $156.76 6.94% 7.72M
2026-03-18 $152.71 $149.21 -2.29% 5.46M
2026-03-17 $154.75 $153.01 -1.12% 6.68M
2026-03-16 $153.05 $156.54 2.28% 7.92M
2026-03-13 $151.00 $151.62 0.41% 6.44M
2026-03-12 $147.15 $149.91 1.88% 7.34M
2026-03-11 $145.66 $147.37 1.17% 5.41M
2026-03-10 $146.29 $143.80 -1.70% 7.52M
2026-03-09 $144.60 $146.51 1.32% 7.4M
2026-03-06 $143.83 $146.48 1.84% 7.1M