Dell Technologies Inc. - Price History
Monthly price history for DELL (Dell Technologies Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 114.11 USD | 114.11 USD |
February 2024 | 94.45 USD | 94.45 USD |
January 2024 | 82.88 USD | 82.88 USD |
December 2023 | 76.16 USD | 76.50 USD |
November 2023 | 75.53 USD | 75.87 USD |
October 2023 | 66.61 USD | 66.91 USD |
September 2023 | 68.21 USD | 68.90 USD |
August 2023 | 55.68 USD | 56.24 USD |
July 2023 | 52.39 USD | 52.92 USD |
June 2023 | 53.20 USD | 54.11 USD |
May 2023 | 44.05 USD | 44.81 USD |
April 2023 | 42.76 USD | 43.49 USD |
March 2023 | 39.19 USD | 40.21 USD |
February 2023 | 39.61 USD | 40.64 USD |
January 2023 | 39.59 USD | 40.62 USD |
December 2022 | 38.89 USD | 40.22 USD |
November 2022 | 43.31 USD | 44.79 USD |
October 2022 | 37.13 USD | 38.40 USD |
September 2022 | 32.72 USD | 34.17 USD |
August 2022 | 36.67 USD | 38.29 USD |
July 2022 | 43.15 USD | 45.06 USD |
June 2022 | 43.91 USD | 46.21 USD |
May 2022 | 47.45 USD | 49.94 USD |
April 2022 | 44.67 USD | 47.01 USD |
March 2022 | 47.36 USD | 50.19 USD |
February 2022 | 48.09 USD | 50.96 USD |
January 2022 | 53.61 USD | 56.81 USD |
December 2021 | 53.00 USD | 56.17 USD |
November 2021 | 53.29 USD | 56.47 USD |
October 2021 | 52.59 USD | 109.95 USD |
September 2021 | 49.74 USD | 104.00 USD |
August 2021 | 46.60 USD | 97.43 USD |
July 2021 | 46.19 USD | 96.59 USD |
June 2021 | 47.65 USD | 99.64 USD |
May 2021 | 47.16 USD | 98.61 USD |
April 2021 | 47.01 USD | 98.30 USD |
March 2021 | 42.14 USD | 88.12 USD |
February 2021 | 38.76 USD | 81.04 USD |
January 2021 | 34.85 USD | 72.86 USD |
December 2020 | 35.04 USD | 73.26 USD |
November 2020 | 33.00 USD | 69.01 USD |
October 2020 | 28.81 USD | 60.24 USD |
September 2020 | 32.36 USD | 67.67 USD |
August 2020 | 31.59 USD | 66.06 USD |
July 2020 | 28.60 USD | 59.81 USD |
June 2020 | 26.27 USD | 54.92 USD |
May 2020 | 23.73 USD | 49.62 USD |
April 2020 | 20.41 USD | 42.68 USD |
March 2020 | 18.91 USD | 39.54 USD |
February 2020 | 19.34 USD | 40.45 USD |
January 2020 | 23.32 USD | 48.75 USD |
December 2019 | 24.57 USD | 51.37 USD |
November 2019 | 23.18 USD | 48.47 USD |
October 2019 | 25.29 USD | 52.87 USD |
September 2019 | 24.79 USD | 51.84 USD |
August 2019 | 24.64 USD | 51.51 USD |
July 2019 | 27.61 USD | 57.72 USD |
June 2019 | 24.29 USD | 50.78 USD |
May 2019 | 28.47 USD | 59.53 USD |
April 2019 | 32.23 USD | 67.39 USD |
March 2019 | 28.06 USD | 58.67 USD |
February 2019 | 26.69 USD | 55.80 USD |
January 2019 | 23.23 USD | 48.57 USD |
December 2018 | 23.36 USD | 48.85 USD |
November 2018 | 27.91 USD | 105.41 USD |
October 2018 | 23.92 USD | 90.33 USD |
September 2018 | 25.70 USD | 97.05 USD |
August 2018 | 25.45 USD | 96.10 USD |
July 2018 | 24.48 USD | 92.46 USD |
June 2018 | 22.38 USD | 84.52 USD |
May 2018 | 21.35 USD | 80.60 USD |
April 2018 | 18.99 USD | 71.72 USD |
March 2018 | 19.37 USD | 73.16 USD |
February 2018 | 19.66 USD | 74.24 USD |
January 2018 | 18.97 USD | 71.65 USD |
December 2017 | 21.51 USD | 81.22 USD |
November 2017 | 20.71 USD | 78.19 USD |
October 2017 | 21.90 USD | 82.71 USD |
September 2017 | 20.43 USD | 77.16 USD |
August 2017 | 19.83 USD | 74.88 USD |
July 2017 | 17.01 USD | 64.23 USD |
June 2017 | 16.17 USD | 61.07 USD |
May 2017 | 18.36 USD | 69.34 USD |
April 2017 | 17.76 USD | 67.06 USD |
March 2017 | 16.96 USD | 64.04 USD |
February 2017 | 16.80 USD | 63.45 USD |
January 2017 | 16.67 USD | 62.95 USD |
December 2016 | 14.55 USD | 54.93 USD |
November 2016 | 14.17 USD | 53.52 USD |
October 2016 | 12.99 USD | 49.06 USD |
September 2016 | 12.65 USD | 47.77 USD |
August 2016 | 11.82 USD | 44.65 USD |
October 2013 | 13.85 USD | 13.85 USD |
September 2013 | 13.79 USD | 13.88 USD |
August 2013 | 13.72 USD | 13.80 USD |
July 2013 | 12.84 USD | 12.92 USD |
June 2013 | 13.18 USD | 13.34 USD |
May 2013 | 13.18 USD | 13.34 USD |
April 2013 | 13.14 USD | 13.30 USD |
March 2013 | 14.26 USD | 14.51 USD |
February 2013 | 13.61 USD | 13.85 USD |
January 2013 | 12.78 USD | 13.00 USD |
December 2012 | 9.99 USD | 10.24 USD |
November 2012 | 9.70 USD | 9.95 USD |
October 2012 | 9.02 USD | 9.25 USD |
September 2012 | 9.83 USD | 10.16 USD |
August 2012 | 10.89 USD | 11.26 USD |
July 2012 | 11.19 USD | 11.57 USD |
June 2012 | 11.56 USD | 11.95 USD |
May 2012 | 12.04 USD | 12.45 USD |
April 2012 | 15.65 USD | 16.18 USD |
March 2012 | 16.15 USD | 16.70 USD |
February 2012 | 16.86 USD | 17.43 USD |
January 2012 | 16.30 USD | 16.85 USD |
December 2011 | 14.41 USD | 14.90 USD |
November 2011 | 13.83 USD | 14.30 USD |
October 2011 | 15.19 USD | 15.70 USD |
September 2011 | 14.27 USD | 14.75 USD |
August 2011 | 14.20 USD | 14.68 USD |
July 2011 | 16.57 USD | 17.13 USD |
June 2011 | 15.41 USD | 15.93 USD |
May 2011 | 14.95 USD | 15.45 USD |
April 2011 | 14.88 USD | 15.38 USD |
March 2011 | 14.65 USD | 15.14 USD |
February 2011 | 14.56 USD | 15.05 USD |
January 2011 | 13.27 USD | 13.72 USD |
December 2010 | 13.32 USD | 13.77 USD |
November 2010 | 13.42 USD | 13.88 USD |
October 2010 | 14.23 USD | 14.71 USD |
September 2010 | 12.24 USD | 12.65 USD |
August 2010 | 11.21 USD | 11.59 USD |
July 2010 | 13.29 USD | 13.74 USD |
June 2010 | 12.51 USD | 12.93 USD |
May 2010 | 13.00 USD | 13.44 USD |
April 2010 | 16.46 USD | 17.02 USD |
March 2010 | 14.50 USD | 14.99 USD |
February 2010 | 12.95 USD | 13.39 USD |
January 2010 | 13.44 USD | 13.89 USD |
December 2009 | 14.31 USD | 14.79 USD |
November 2009 | 13.85 USD | 14.32 USD |
October 2009 | 14.87 USD | 15.37 USD |
September 2009 | 15.26 USD | 15.77 USD |
August 2009 | 14.30 USD | 14.78 USD |
July 2009 | 13.06 USD | 13.50 USD |
June 2009 | 12.85 USD | 13.28 USD |
May 2009 | 10.78 USD | 11.14 USD |
April 2009 | 10.69 USD | 11.05 USD |
March 2009 | 10.07 USD | 10.41 USD |
February 2009 | 7.99 USD | 8.26 USD |
January 2009 | 9.97 USD | 10.31 USD |
December 2008 | 10.30 USD | 10.65 USD |
November 2008 | 9.81 USD | 10.14 USD |
October 2008 | 11.12 USD | 11.50 USD |
September 2008 | 16.15 USD | 16.70 USD |
August 2008 | 24.22 USD | 25.04 USD |
July 2008 | 22.66 USD | 23.42 USD |
June 2008 | 22.29 USD | 23.04 USD |
May 2008 | 20.79 USD | 21.49 USD |
April 2008 | 18.52 USD | 19.14 USD |
March 2008 | 19.89 USD | 20.56 USD |
February 2008 | 19.48 USD | 20.14 USD |
January 2008 | 20.40 USD | 21.09 USD |
December 2007 | 24.33 USD | 25.15 USD |
November 2007 | 24.87 USD | 25.71 USD |
October 2007 | 27.56 USD | 28.49 USD |
September 2007 | 26.96 USD | 27.87 USD |
August 2007 | 26.83 USD | 27.74 USD |
July 2007 | 27.80 USD | 28.74 USD |
June 2007 | 26.21 USD | 27.09 USD |
May 2007 | 25.04 USD | 25.89 USD |
April 2007 | 23.98 USD | 24.79 USD |
March 2007 | 22.85 USD | 23.62 USD |
February 2007 | 23.02 USD | 23.80 USD |
January 2007 | 23.66 USD | 24.46 USD |
December 2006 | 24.66 USD | 25.49 USD |
November 2006 | 26.44 USD | 27.33 USD |
October 2006 | 22.52 USD | 23.28 USD |
September 2006 | 21.44 USD | 22.16 USD |
August 2006 | 21.07 USD | 21.78 USD |
July 2006 | 20.07 USD | 20.75 USD |
June 2006 | 23.06 USD | 23.84 USD |
May 2006 | 23.39 USD | 24.18 USD |
April 2006 | 25.61 USD | 26.47 USD |
March 2006 | 29.62 USD | 30.62 USD |
February 2006 | 28.15 USD | 29.10 USD |
January 2006 | 28.92 USD | 29.90 USD |
December 2005 | 29.91 USD | 30.92 USD |
November 2005 | 29.34 USD | 30.33 USD |
October 2005 | 30.79 USD | 31.83 USD |
September 2005 | 32.72 USD | 33.82 USD |
August 2005 | 34.22 USD | 35.38 USD |
July 2005 | 39.93 USD | 41.28 USD |
June 2005 | 38.20 USD | 39.49 USD |
May 2005 | 38.94 USD | 40.25 USD |
April 2005 | 35.51 USD | 36.71 USD |
March 2005 | 37.13 USD | 38.38 USD |
February 2005 | 38.90 USD | 40.21 USD |
January 2005 | 38.69 USD | 40.00 USD |
December 2004 | 40.38 USD | 41.74 USD |
November 2004 | 39.43 USD | 40.76 USD |
October 2004 | 33.43 USD | 34.56 USD |
September 2004 | 33.91 USD | 35.05 USD |
August 2004 | 33.93 USD | 35.08 USD |
July 2004 | 34.19 USD | 35.34 USD |
June 2004 | 33.78 USD | 34.92 USD |
May 2004 | 33.37 USD | 34.50 USD |
April 2004 | 34.54 USD | 35.71 USD |
March 2004 | 31.93 USD | 33.01 USD |
February 2004 | 31.76 USD | 32.83 USD |
January 2004 | 33.91 USD | 35.05 USD |
December 2003 | 32.61 USD | 33.71 USD |
November 2003 | 33.99 USD | 35.14 USD |
October 2003 | 34.82 USD | 36.00 USD |
September 2003 | 32.79 USD | 33.90 USD |
August 2003 | 31.01 USD | 32.06 USD |
July 2003 | 31.45 USD | 32.51 USD |
June 2003 | 30.31 USD | 31.33 USD |
May 2003 | 29.03 USD | 30.01 USD |
April 2003 | 28.65 USD | 29.62 USD |
March 2003 | 26.90 USD | 27.81 USD |
February 2003 | 25.52 USD | 26.38 USD |
January 2003 | 23.58 USD | 24.38 USD |
December 2002 | 26.64 USD | 27.54 USD |
November 2002 | 27.73 USD | 28.67 USD |
October 2002 | 27.46 USD | 28.39 USD |
September 2002 | 23.21 USD | 23.99 USD |
August 2002 | 26.97 USD | 27.88 USD |
July 2002 | 23.35 USD | 24.14 USD |
June 2002 | 24.00 USD | 24.81 USD |
May 2002 | 26.33 USD | 27.22 USD |
April 2002 | 25.59 USD | 26.45 USD |
March 2002 | 25.45 USD | 26.31 USD |
February 2002 | 24.33 USD | 25.15 USD |
January 2002 | 26.41 USD | 27.30 USD |
December 2001 | 26.86 USD | 27.77 USD |
November 2001 | 26.04 USD | 26.92 USD |
October 2001 | 24.09 USD | 24.90 USD |
September 2001 | 17.99 USD | 18.60 USD |
August 2001 | 22.37 USD | 23.12 USD |
July 2001 | 26.55 USD | 27.45 USD |
June 2001 | 23.46 USD | 24.25 USD |
May 2001 | 25.80 USD | 26.67 USD |
April 2001 | 25.01 USD | 25.85 USD |
March 2001 | 24.85 USD | 25.69 USD |
February 2001 | 22.07 USD | 22.81 USD |
January 2001 | 26.24 USD | 27.13 USD |
December 2000 | 16.93 USD | 17.50 USD |
November 2000 | 23.58 USD | 24.38 USD |
October 2000 | 25.94 USD | 26.81 USD |
September 2000 | 33.19 USD | 34.31 USD |
August 2000 | 37.73 USD | 39.00 USD |
July 2000 | 44.92 USD | 46.44 USD |
June 2000 | 47.40 USD | 49.00 USD |
May 2000 | 43.77 USD | 45.25 USD |
April 2000 | 46.19 USD | 47.75 USD |
March 2000 | 54.60 USD | 56.44 USD |
February 2000 | 40.99 USD | 42.38 USD |
January 2000 | 40.21 USD | 41.56 USD |
December 1999 | 50.61 USD | 52.31 USD |
November 1999 | 41.90 USD | 43.31 USD |
October 1999 | 37.91 USD | 39.19 USD |
September 1999 | 42.26 USD | 43.69 USD |
August 1999 | 44.86 USD | 46.38 USD |
July 1999 | 38.69 USD | 40.00 USD |
June 1999 | 36.88 USD | 38.13 USD |
May 1999 | 34.95 USD | 36.13 USD |
April 1999 | 43.35 USD | 44.81 USD |
March 1999 | 37.24 USD | 38.50 USD |
February 1999 | 40.27 USD | 83.25 USD |
January 1999 | 41.05 USD | 84.88 USD |
December 1998 | 36.06 USD | 74.56 USD |
November 1998 | 31.38 USD | 64.88 USD |
October 1998 | 30.23 USD | 62.50 USD |
September 1998 | 30.62 USD | 63.31 USD |
August 1998 | 28.81 USD | 119.13 USD |
July 1998 | 25.36 USD | 104.88 USD |
June 1998 | 22.55 USD | 93.25 USD |
May 1998 | 20.30 USD | 83.94 USD |
April 1998 | 18.46 USD | 76.32 USD |
March 1998 | 15.90 USD | 65.75 USD |
February 1998 | 15.53 USD | 128.44 USD |
January 1998 | 11.44 USD | 94.63 USD |
December 1997 | 9.48 USD | 78.38 USD |
November 1997 | 9.64 USD | 79.75 USD |
October 1997 | 11.36 USD | 93.94 USD |
September 1997 | 11.84 USD | 97.88 USD |
August 1997 | 10.24 USD | 84.69 USD |
July 1997 | 10.28 USD | 170.00 USD |
June 1997 | 7.44 USD | 123.01 USD |
May 1997 | 6.85 USD | 113.26 USD |
April 1997 | 4.91 USD | 81.26 USD |
March 1997 | 3.93 USD | 65.01 USD |
February 1997 | 4.25 USD | 70.26 USD |
January 1997 | 4.01 USD | 66.26 USD |
December 1996 | 3.26 USD | 54.00 USD |
November 1996 | 3.08 USD | 101.76 USD |
October 1996 | 2.53 USD | 83.84 USD |
September 1996 | 2.42 USD | 80.13 USD |
August 1996 | 1.92 USD | 63.39 USD |
July 1996 | 1.47 USD | 48.51 USD |
June 1996 | 1.61 USD | 53.15 USD |
May 1996 | 1.52 USD | 50.14 USD |
April 1996 | 1.39 USD | 46.14 USD |
March 1996 | 0.94 USD | 31.01 USD |
February 1996 | 1.09 USD | 35.90 USD |
January 1996 | 0.78 USD | 25.76 USD |
December 1995 | 1.09 USD | 36.00 USD |
November 1995 | 1.21 USD | 40.00 USD |
October 1995 | 1.39 USD | 91.65 USD |
September 1995 | 1.32 USD | 87.04 USD |
August 1995 | 1.13 USD | 74.43 USD |
July 1995 | 0.97 USD | 64.00 USD |
June 1995 | 0.90 USD | 59.39 USD |
May 1995 | 0.80 USD | 52.80 USD |
April 1995 | 0.75 USD | 49.41 USD |
March 1995 | 0.67 USD | 44.42 USD |
February 1995 | 0.66 USD | 43.65 USD |
January 1995 | 0.68 USD | 44.67 USD |
December 1994 | 0.64 USD | 42.18 USD |
November 1994 | 0.65 USD | 43.26 USD |
October 1994 | 0.61 USD | 40.26 USD |
September 1994 | 0.56 USD | 37.19 USD |
August 1994 | 0.53 USD | 35.13 USD |
July 1994 | 0.40 USD | 26.25 USD |
June 1994 | 0.36 USD | 24.13 USD |
May 1994 | 0.44 USD | 29.00 USD |
April 1994 | 0.36 USD | 23.63 USD |
March 1994 | 0.42 USD | 27.63 USD |
February 1994 | 0.38 USD | 24.88 USD |
January 1994 | 0.35 USD | 23.25 USD |
December 1993 | 0.36 USD | 23.50 USD |
November 1993 | 0.38 USD | 25.00 USD |
October 1993 | 0.29 USD | 19.00 USD |
September 1993 | 0.26 USD | 17.25 USD |
August 1993 | 0.29 USD | 18.88 USD |
July 1993 | 0.28 USD | 18.25 USD |
June 1993 | 0.31 USD | 20.38 USD |
May 1993 | 0.49 USD | 32.13 USD |
April 1993 | 0.43 USD | 28.26 USD |
March 1993 | 0.53 USD | 35.25 USD |
February 1993 | 0.46 USD | 30.13 USD |
January 1993 | 0.73 USD | 48.51 USD |
December 1992 | 0.72 USD | 47.50 USD |
November 1992 | 0.54 USD | 35.50 USD |
October 1992 | 0.53 USD | 35.38 USD |
September 1992 | 0.43 USD | 28.76 USD |
August 1992 | 0.36 USD | 24.13 USD |
July 1992 | 0.31 USD | 20.51 USD |
June 1992 | 0.26 USD | 17.00 USD |
May 1992 | 0.38 USD | 24.88 USD |
April 1992 | 0.39 USD | 26.00 USD |
March 1992 | 0.39 USD | 38.63 USD |
February 1992 | 0.32 USD | 32.00 USD |
January 1992 | 0.33 USD | 33.13 USD |
December 1991 | 0.25 USD | 24.76 USD |
November 1991 | 0.24 USD | 24.26 USD |
October 1991 | 0.28 USD | 27.76 USD |
September 1991 | 0.31 USD | 30.63 USD |
August 1991 | 0.34 USD | 33.63 USD |
July 1991 | 0.27 USD | 26.50 USD |
June 1991 | 0.22 USD | 21.63 USD |
May 1991 | 0.25 USD | 24.51 USD |
April 1991 | 0.25 USD | 24.88 USD |
March 1991 | 0.28 USD | 27.76 USD |
February 1991 | 0.28 USD | 28.13 USD |
January 1991 | 0.23 USD | 22.63 USD |
December 1990 | 0.16 USD | 16.01 USD |
November 1990 | 0.13 USD | 13.13 USD |
October 1990 | 0.11 USD | 11.01 USD |
September 1990 | 0.10 USD | 10.26 USD |
August 1990 | 0.10 USD | 10.38 USD |
July 1990 | 0.11 USD | 11.13 USD |
June 1990 | 0.11 USD | 11.13 USD |
May 1990 | 0.12 USD | 12.00 USD |
April 1990 | 0.09 USD | 8.63 USD |
March 1990 | 0.08 USD | 8.00 USD |
February 1990 | 0.06 USD | 6.26 USD |
January 1990 | 0.05 USD | 4.88 USD |
December 1989 | 0.06 USD | 5.88 USD |
November 1989 | 0.06 USD | 5.76 USD |
October 1989 | 0.06 USD | 6.38 USD |
September 1989 | 0.07 USD | 7.00 USD |
August 1989 | 0.08 USD | 7.50 USD |
July 1989 | 0.08 USD | 7.50 USD |
June 1989 | 0.08 USD | 8.00 USD |
May 1989 | 0.08 USD | 8.13 USD |
April 1989 | 0.08 USD | 7.88 USD |
March 1989 | 0.07 USD | 7.25 USD |
February 1989 | 0.08 USD | 7.63 USD |
January 1989 | 0.09 USD | 8.75 USD |
December 1988 | 0.10 USD | 9.88 USD |
November 1988 | 0.10 USD | 10.01 USD |
October 1988 | 0.12 USD | 12.25 USD |
September 1988 | 0.10 USD | 10.13 USD |
August 1988 | 0.08 USD | 8.38 USD |
July 1988 | 0.10 USD | 10.13 USD |
June 1988 | 0.10 USD | 9.88 USD |
DELL
Price: 114.11USD
Dividend Yield: 1.56%
Forward Dividend Yield: 1.54%
Payout Ratio: 41.00%
Dividend Per Share: 1.78 USD
Earnings Per Share: 3.61 USD
P/E Ratio: 23.10
Exchange: NYQ
Sector: Technology
Industry: Computer Hardware
Volume: 2.9 million
Market Capitalization: 79.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3