Dell Technologies Inc. - Price History

Monthly price history for DELL (Dell Technologies Inc.)

DateAdjusted priceReal 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

52 week price:
35.05
131.06

Dividend Yield: 1.56%

5-year range yield:
1.56%
3.82%

Forward Dividend Yield: 1.54%

Payout Ratio: 41.00%

Payout Ratio Range:
3.74%
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

Links: