Dell Technologies Inc. ( DELL) - Price History
Monthly price history for DELL (Dell Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $491.13 | $491.13 |
| July 2026 | $405.25 | $405.25 |
| June 2026 | $431.46 | $431.46 |
| May 2026 | $420.91 | $420.91 |
| April 2026 | $208.95 | $208.95 |
| March 2026 | $163.62 | $164.13 |
| February 2026 | $147.62 | $148.08 |
| January 2026 | $114.09 | $114.44 |
| December 2025 | $124.94 | $125.88 |
| November 2025 | $132.36 | $133.35 |
| October 2025 | $160.81 | $162.01 |
| September 2025 | $140.22 | $141.77 |
| August 2025 | $120.81 | $122.15 |
| July 2025 | $131.24 | $132.69 |
| June 2025 | $120.76 | $122.60 |
| May 2025 | $109.60 | $111.27 |
| April 2025 | $90.39 | $91.76 |
| March 2025 | $89.21 | $91.15 |
| February 2025 | $100.58 | $102.76 |
| January 2025 | $101.40 | $103.60 |
| December 2024 | $112.34 | $115.24 |
| November 2024 | $124.38 | $127.59 |
| October 2024 | $120.52 | $123.63 |
| September 2024 | $115.15 | $118.54 |
| August 2024 | $112.23 | $115.54 |
| July 2024 | $110.43 | $113.68 |
| June 2024 | $133.50 | $137.91 |
| May 2024 | $135.10 | $139.56 |
| April 2024 | $120.66 | $124.64 |
| March 2024 | $110.03 | $114.11 |
| February 2024 | $91.28 | $94.66 |
| January 2024 | $79.92 | $82.88 |
| December 2023 | $73.44 | $76.50 |
| November 2023 | $72.84 | $75.87 |
| October 2023 | $64.23 | $66.91 |
| September 2023 | $65.77 | $68.90 |
| August 2023 | $53.69 | $56.24 |
| July 2023 | $50.52 | $52.92 |
| June 2023 | $51.30 | $54.11 |
| May 2023 | $42.48 | $44.81 |
| April 2023 | $41.23 | $43.49 |
| March 2023 | $37.79 | $40.21 |
| February 2023 | $38.20 | $40.64 |
| January 2023 | $38.18 | $40.62 |
| December 2022 | $37.50 | $40.22 |
| November 2022 | $41.76 | $44.79 |
| October 2022 | $35.80 | $38.40 |
| September 2022 | $31.55 | $34.17 |
| August 2022 | $35.36 | $38.29 |
| July 2022 | $41.61 | $45.06 |
| June 2022 | $42.34 | $46.21 |
| May 2022 | $45.76 | $49.94 |
| April 2022 | $43.08 | $47.01 |
| March 2022 | $45.67 | $50.19 |
| February 2022 | $46.37 | $50.96 |
| January 2022 | $51.69 | $56.81 |
| December 2021 | $51.11 | $56.17 |
| November 2021 | $51.38 | $56.47 |
| October 2021 | $50.71 | $109.95 |
| September 2021 | $47.96 | $104 |
| August 2021 | $44.93 | $97.42 |
| July 2021 | $44.54 | $96.59 |
| June 2021 | $45.95 | $99.64 |
| May 2021 | $45.48 | $98.60 |
| April 2021 | $45.33 | $98.30 |
| March 2021 | $40.64 | $88.12 |
| February 2021 | $37.38 | $81.04 |
| January 2021 | $33.60 | $72.86 |
| December 2020 | $33.79 | $73.26 |
| November 2020 | $31.82 | $69 |
| October 2020 | $27.78 | $60.24 |
| September 2020 | $31.21 | $67.67 |
| August 2020 | $30.46 | $66.06 |
| July 2020 | $27.58 | $59.81 |
| June 2020 | $25.33 | $54.92 |
| May 2020 | $22.88 | $49.62 |
| April 2020 | $19.68 | $42.68 |
| March 2020 | $18.23 | $39.54 |
| February 2020 | $18.65 | $40.45 |
| January 2020 | $22.48 | $48.75 |
| December 2019 | $23.69 | $51.37 |
| November 2019 | $22.36 | $48.47 |
| October 2019 | $24.38 | $52.87 |
| September 2019 | $23.91 | $51.84 |
| August 2019 | $23.76 | $51.51 |
| July 2019 | $26.62 | $57.72 |
| June 2019 | $23.42 | $50.78 |
| May 2019 | $27.45 | $59.53 |
| April 2019 | $31.08 | $67.39 |
| March 2019 | $27.06 | $58.67 |
| February 2019 | $25.73 | $55.80 |
| January 2019 | $22.40 | $48.57 |
| December 2018 | $22.53 | $48.85 |
| November 2018 | $26.92 | $105.41 |
| October 2018 | $23.07 | $90.33 |
| September 2018 | $24.78 | $97.05 |
| August 2018 | $24.54 | $96.10 |
| July 2018 | $23.61 | $92.46 |
| June 2018 | $21.58 | $84.52 |
| May 2018 | $20.58 | $80.60 |
| April 2018 | $18.32 | $71.72 |
| March 2018 | $18.68 | $73.16 |
| February 2018 | $18.96 | $74.24 |
| January 2018 | $18.30 | $71.65 |
| December 2017 | $20.74 | $81.22 |
| November 2017 | $19.97 | $78.19 |
| October 2017 | $21.12 | $82.71 |
| September 2017 | $19.70 | $77.16 |
| August 2017 | $19.12 | $74.88 |
| July 2017 | $16.40 | $64.23 |
| June 2017 | $15.59 | $61.07 |
| May 2017 | $17.71 | $69.34 |
| April 2017 | $17.12 | $67.06 |
| March 2017 | $16.35 | $64.04 |
| February 2017 | $16.20 | $63.45 |
| January 2017 | $16.07 | $62.95 |
| December 2016 | $14.03 | $54.93 |
| November 2016 | $13.67 | $53.52 |
| October 2016 | $12.53 | $49.06 |
| September 2016 | $12.20 | $47.77 |
| August 2016 | $11.40 | $44.65 |
| October 2013 | $13.85 | $13.85 |
| September 2013 | $13.79 | $13.88 |
| August 2013 | $13.72 | $13.80 |
| July 2013 | $12.84 | $12.92 |
| June 2013 | $13.18 | $13.34 |
| May 2013 | $13.18 | $13.34 |
| April 2013 | $13.14 | $13.30 |
| March 2013 | $14.26 | $14.51 |
| February 2013 | $13.61 | $13.85 |
| January 2013 | $12.78 | $13 |
| December 2012 | $9.99 | $10.24 |
| November 2012 | $9.70 | $9.94 |
| October 2012 | $9.02 | $9.25 |
| September 2012 | $9.83 | $10.16 |
| August 2012 | $10.89 | $11.26 |
| July 2012 | $11.19 | $11.56 |
| June 2012 | $11.56 | $11.94 |
| May 2012 | $12.04 | $12.45 |
| April 2012 | $15.65 | $16.18 |
| March 2012 | $16.15 | $16.70 |
| February 2012 | $16.86 | $17.43 |
| January 2012 | $16.30 | $16.85 |
| December 2011 | $14.41 | $14.90 |
| November 2011 | $13.83 | $14.30 |
| October 2011 | $15.19 | $15.70 |
| September 2011 | $14.27 | $14.75 |
| August 2011 | $14.20 | $14.68 |
| July 2011 | $16.57 | $17.13 |
| June 2011 | $15.41 | $15.93 |
| May 2011 | $14.95 | $15.45 |
| April 2011 | $14.88 | $15.38 |
| March 2011 | $14.65 | $15.14 |
| February 2011 | $14.56 | $15.05 |
| January 2011 | $13.27 | $13.72 |
| December 2010 | $13.32 | $13.77 |
| November 2010 | $13.42 | $13.88 |
| October 2010 | $14.23 | $14.71 |
| September 2010 | $12.24 | $12.65 |
| August 2010 | $11.21 | $11.58 |
| July 2010 | $13.29 | $13.74 |
| June 2010 | $12.51 | $12.93 |
| May 2010 | $13 | $13.44 |
| April 2010 | $16.46 | $17.02 |
| March 2010 | $14.50 | $14.99 |
| February 2010 | $12.95 | $13.39 |
| January 2010 | $13.44 | $13.89 |
| December 2009 | $14.31 | $14.79 |
| November 2009 | $13.85 | $14.32 |
| October 2009 | $14.87 | $15.37 |
| September 2009 | $15.26 | $15.77 |
| August 2009 | $14.30 | $14.78 |
| July 2009 | $13.06 | $13.50 |
| June 2009 | $12.85 | $13.28 |
| May 2009 | $10.78 | $11.14 |
| April 2009 | $10.69 | $11.05 |
| March 2009 | $10.07 | $10.41 |
| February 2009 | $7.99 | $8.26 |
| January 2009 | $9.97 | $10.31 |
| December 2008 | $10.30 | $10.65 |
| November 2008 | $9.81 | $10.14 |
| October 2008 | $11.12 | $11.50 |
| September 2008 | $16.15 | $16.70 |
| August 2008 | $24.22 | $25.04 |
| July 2008 | $22.66 | $23.42 |
| June 2008 | $22.29 | $23.04 |
| May 2008 | $20.79 | $21.49 |
| April 2008 | $18.52 | $19.14 |
| March 2008 | $19.89 | $20.56 |
| February 2008 | $19.48 | $20.14 |
| January 2008 | $20.40 | $21.09 |
| December 2007 | $24.33 | $25.15 |
| November 2007 | $24.87 | $25.71 |
| October 2007 | $27.56 | $28.49 |
| September 2007 | $26.96 | $27.87 |
| August 2007 | $26.83 | $27.74 |
| July 2007 | $27.80 | $28.74 |
| June 2007 | $26.21 | $27.09 |
| May 2007 | $25.04 | $25.89 |
| April 2007 | $23.98 | $24.79 |
| March 2007 | $22.85 | $23.62 |
| February 2007 | $23.02 | $23.80 |
| January 2007 | $23.66 | $24.46 |
| December 2006 | $24.66 | $25.49 |
| November 2006 | $26.44 | $27.33 |
| October 2006 | $22.52 | $23.28 |
| September 2006 | $21.44 | $22.16 |
| August 2006 | $21.07 | $21.78 |
| July 2006 | $20.07 | $20.75 |
| June 2006 | $23.06 | $23.84 |
| May 2006 | $23.39 | $24.18 |
| April 2006 | $25.61 | $26.47 |
| March 2006 | $29.62 | $30.62 |
| February 2006 | $28.15 | $29.10 |
| January 2006 | $28.92 | $29.90 |
| December 2005 | $29.91 | $30.92 |
| November 2005 | $29.34 | $30.33 |
| October 2005 | $30.79 | $31.83 |
| September 2005 | $32.72 | $33.82 |
| August 2005 | $34.22 | $35.38 |
| July 2005 | $39.93 | $41.28 |
| June 2005 | $38.20 | $39.49 |
| May 2005 | $38.94 | $40.25 |
| April 2005 | $35.51 | $36.71 |
| March 2005 | $37.13 | $38.38 |
| February 2005 | $38.90 | $40.21 |
| January 2005 | $38.69 | $40 |
| December 2004 | $40.38 | $41.74 |
| November 2004 | $39.43 | $40.76 |
| October 2004 | $33.43 | $34.56 |
| September 2004 | $33.91 | $35.05 |
| August 2004 | $33.93 | $35.08 |
| July 2004 | $34.19 | $35.34 |
| June 2004 | $33.78 | $34.92 |
| May 2004 | $33.37 | $34.50 |
| April 2004 | $34.54 | $35.71 |
| March 2004 | $31.93 | $33.01 |
| February 2004 | $31.76 | $32.83 |
| January 2004 | $33.91 | $35.05 |
| December 2003 | $32.61 | $33.71 |
| November 2003 | $33.99 | $35.14 |
| October 2003 | $34.82 | $36 |
| September 2003 | $32.79 | $33.90 |
| August 2003 | $31.01 | $32.06 |
| July 2003 | $31.45 | $32.51 |
| June 2003 | $30.31 | $31.33 |
| May 2003 | $29.03 | $30.01 |
| April 2003 | $28.65 | $29.62 |
| March 2003 | $26.90 | $27.81 |
| February 2003 | $25.52 | $26.38 |
| January 2003 | $23.58 | $24.38 |
| December 2002 | $26.64 | $27.54 |
| November 2002 | $27.73 | $28.67 |
| October 2002 | $27.46 | $28.39 |
| September 2002 | $23.21 | $23.99 |
| August 2002 | $26.97 | $27.88 |
| July 2002 | $23.35 | $24.14 |
| June 2002 | $24 | $24.81 |
| May 2002 | $26.33 | $27.22 |
| April 2002 | $25.59 | $26.45 |
| March 2002 | $25.45 | $26.31 |
| February 2002 | $24.33 | $25.15 |
| January 2002 | $26.41 | $27.30 |
| December 2001 | $26.86 | $27.77 |
| November 2001 | $26.04 | $26.92 |
| October 2001 | $24.09 | $24.90 |
| September 2001 | $17.99 | $18.60 |
| August 2001 | $22.37 | $23.12 |
| July 2001 | $26.55 | $27.45 |
| June 2001 | $23.46 | $24.25 |
| May 2001 | $25.80 | $26.67 |
| April 2001 | $25.01 | $25.85 |
| March 2001 | $24.85 | $25.69 |
| February 2001 | $22.07 | $22.81 |
| January 2001 | $26.24 | $27.12 |
| December 2000 | $16.93 | $17.50 |
| November 2000 | $23.58 | $24.38 |
| October 2000 | $25.94 | $26.81 |
| September 2000 | $33.19 | $34.31 |
| August 2000 | $37.73 | $39 |
| July 2000 | $44.92 | $46.44 |
| June 2000 | $47.40 | $49 |
| May 2000 | $43.77 | $45.25 |
| April 2000 | $46.19 | $47.75 |
| March 2000 | $54.60 | $56.44 |
| February 2000 | $40.99 | $42.38 |
| January 2000 | $40.21 | $41.56 |
| December 1999 | $50.61 | $52.31 |
| November 1999 | $41.90 | $43.31 |
| October 1999 | $37.91 | $39.19 |
| September 1999 | $42.26 | $43.69 |
| August 1999 | $44.86 | $46.38 |
| July 1999 | $38.69 | $40 |
| June 1999 | $36.88 | $38.12 |
| May 1999 | $34.95 | $36.12 |
| April 1999 | $43.35 | $44.81 |
| March 1999 | $37.24 | $38.50 |
| February 1999 | $40.27 | $83.25 |
| January 1999 | $41.05 | $84.88 |
| December 1998 | $36.06 | $74.56 |
| November 1998 | $31.38 | $64.88 |
| October 1998 | $30.23 | $62.50 |
| September 1998 | $30.62 | $63.31 |
| August 1998 | $28.81 | $119.13 |
| July 1998 | $25.36 | $104.88 |
| June 1998 | $22.55 | $93.25 |
| May 1998 | $20.30 | $83.94 |
| April 1998 | $18.46 | $76.32 |
| March 1998 | $15.90 | $65.75 |
| February 1998 | $15.53 | $128.44 |
| January 1998 | $11.44 | $94.63 |
| December 1997 | $9.48 | $78.38 |
| November 1997 | $9.64 | $79.75 |
| October 1997 | $11.36 | $93.94 |
| September 1997 | $11.84 | $97.88 |
| August 1997 | $10.24 | $84.69 |
| July 1997 | $10.28 | $170 |
| June 1997 | $7.44 | $123.01 |
| May 1997 | $6.85 | $113.26 |
| April 1997 | $4.91 | $81.26 |
| March 1997 | $3.93 | $65.01 |
| February 1997 | $4.25 | $70.26 |
| January 1997 | $4.01 | $66.26 |
| December 1996 | $3.26 | $54 |
| November 1996 | $3.08 | $101.76 |
| October 1996 | $2.53 | $83.84 |
| September 1996 | $2.42 | $80.13 |
| August 1996 | $1.92 | $63.39 |
| July 1996 | $1.47 | $48.51 |
| June 1996 | $1.61 | $53.15 |
| May 1996 | $1.52 | $50.14 |
| April 1996 | $1.39 | $46.14 |
| March 1996 | $0.94 | $31.01 |
| February 1996 | $1.09 | $35.90 |
| January 1996 | $0.78 | $25.76 |
| December 1995 | $1.09 | $36 |
| November 1995 | $1.21 | $40 |
| October 1995 | $1.39 | $91.65 |
| September 1995 | $1.32 | $87.04 |
| August 1995 | $1.13 | $74.43 |
| July 1995 | $0.97 | $64 |
| June 1995 | $0.90 | $59.39 |
| May 1995 | $0.80 | $52.80 |
| April 1995 | $0.75 | $49.41 |
| March 1995 | $0.67 | $44.42 |
| February 1995 | $0.66 | $43.65 |
| January 1995 | $0.68 | $44.67 |
| December 1994 | $0.64 | $42.18 |
| November 1994 | $0.65 | $43.26 |
| October 1994 | $0.61 | $40.26 |
| September 1994 | $0.56 | $37.19 |
| August 1994 | $0.53 | $35.13 |
| July 1994 | $0.40 | $26.25 |
| June 1994 | $0.36 | $24.13 |
| May 1994 | $0.44 | $29 |
| April 1994 | $0.36 | $23.63 |
| March 1994 | $0.42 | $27.63 |
| February 1994 | $0.38 | $24.88 |
| January 1994 | $0.35 | $23.25 |
| December 1993 | $0.36 | $23.50 |
| November 1993 | $0.38 | $25 |
| October 1993 | $0.29 | $19 |
| September 1993 | $0.26 | $17.25 |
| August 1993 | $0.29 | $18.88 |
| July 1993 | $0.28 | $18.25 |
| June 1993 | $0.31 | $20.38 |
| May 1993 | $0.49 | $32.13 |
| April 1993 | $0.43 | $28.26 |
| March 1993 | $0.53 | $35.25 |
| February 1993 | $0.46 | $30.13 |
| January 1993 | $0.73 | $48.51 |
| December 1992 | $0.72 | $47.50 |
| November 1992 | $0.54 | $35.50 |
| October 1992 | $0.53 | $35.38 |
| September 1992 | $0.43 | $28.76 |
| August 1992 | $0.36 | $24.13 |
| July 1992 | $0.31 | $20.51 |
| June 1992 | $0.26 | $17 |
| May 1992 | $0.38 | $24.88 |
| April 1992 | $0.39 | $26 |
| March 1992 | $0.39 | $38.63 |
| February 1992 | $0.32 | $32 |
| January 1992 | $0.33 | $33.13 |
| December 1991 | $0.25 | $24.76 |
| November 1991 | $0.24 | $24.26 |
| October 1991 | $0.28 | $27.76 |
| September 1991 | $0.31 | $30.63 |
| August 1991 | $0.34 | $33.63 |
| July 1991 | $0.27 | $26.50 |
| June 1991 | $0.22 | $21.63 |
| May 1991 | $0.25 | $24.51 |
| April 1991 | $0.25 | $24.88 |
| March 1991 | $0.28 | $27.76 |
| February 1991 | $0.28 | $28.13 |
| January 1991 | $0.23 | $22.63 |
| December 1990 | $0.16 | $16.01 |
| November 1990 | $0.13 | $13.13 |
| October 1990 | $0.11 | $11.01 |
| September 1990 | $0.10 | $10.26 |
| August 1990 | $0.10 | $10.38 |
| July 1990 | $0.11 | $11.13 |
| June 1990 | $0.11 | $11.13 |
| May 1990 | $0.12 | $12 |
| April 1990 | $0.09 | $8.63 |
| March 1990 | $0.08 | $8 |
| February 1990 | $0.06 | $6.26 |
| January 1990 | $0.05 | $4.88 |
| December 1989 | $0.06 | $5.88 |
| November 1989 | $0.06 | $5.76 |
| October 1989 | $0.06 | $6.38 |
| September 1989 | $0.07 | $7 |
| August 1989 | $0.08 | $7.50 |
| July 1989 | $0.08 | $7.50 |
| June 1989 | $0.08 | $8 |
| May 1989 | $0.08 | $8.13 |
| April 1989 | $0.08 | $7.88 |
| March 1989 | $0.07 | $7.25 |
| February 1989 | $0.08 | $7.63 |
| January 1989 | $0.09 | $8.75 |
| December 1988 | $0.10 | $9.88 |
| November 1988 | $0.10 | $10.01 |
| October 1988 | $0.12 | $12.25 |
| September 1988 | $0.10 | $10.13 |
| August 1988 | $0.08 | $8.38 |
| July 1988 | $0.10 | $10.13 |
| June 1988 | $0.10 | $9.88 |
DELL
Price: $491.13
52 week price:
Dividend Yield: 0.51%
5-year range yield:
Forward Dividend Yield: 0.51%
Payout Ratio: 32.78%
Payout Ratio Range:
Dividend Per Share: 2.52 USD
Earnings Per Share: 8.66 USD
P/E Ratio: 50.27
Exchange: NYQ
Sector: Technology
Industry: Computer Hardware
Country: United States
Volume: 2.9 million
Market Capitalization: 301.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%