Home |
Free Dividend Report |
DELL Dividend History |
DELL Historical Stock Prices |
Preferred Stock Newsletter |
DELL Options Chain |
DELL Message Board |
Dell Technologies (DELL) has the following price history information. Looking back at DELL historical stock prices for the last five trading days, on April 18, 2024, DELL opened at $119.61, traded as high as $119.65 and as low as $115.51, and closed at $118.37. Trading volume was a total of 5.05M shares. On April 19, 2024, DELL opened at $116.36, traded as high as $119.18 and as low as $114.30, and closed at $114.87. Trading volume was a total of 9.44M shares. On April 22, 2024, DELL opened at $115.00, traded as high as $118.34 and as low as $114.25, and closed at $115.54. Trading volume was a total of 5.41M shares. On April 23, 2024, DELL opened at $116.38, traded as high as $121.08 and as low as $115.70, and closed at $120.63. Trading volume was a total of 5.09M shares. On April 24, 2024, DELL opened at $126.01, traded as high as $126.01 and as low as $119.31, and closed at $120.20. Trading volume was a total of 5.80M shares.
DELL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dell Technologies shares, starting with a $10,000 purchase of DELL, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $7.11 | ||
End price/share: | $120.20 | ||
Starting shares: | 1,406.47 | ||
Ending shares: | 1,555.05 | ||
Dividends reinvested/share: | $3.54 | ||
Total return: | 1,769.17% | ||
Average Annual Total Return: | 34.03% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $186,926.85 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $7.11 | ||
End price/share: | $120.20 | ||
Dividends collected/share: | $3.54 | ||
Total return: | 1,640.30% | ||
Average Annual Total Return: | 33.07% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $173,964.90 | ||
Years: | 10.00 |
DELL Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $119.61 | $119.65 | $115.51 | $118.37 | 5.05M |
04/19/2024 | $116.36 | $119.18 | $114.30 | $114.87 | 9.44M |
04/22/2024 | $115.00 | $118.34 | $114.25 | $115.54 | 5.41M |
04/23/2024 | $116.38 | $121.08 | $115.70 | $120.63 | 5.09M |
04/24/2024 | $126.01 | $126.01 | $119.31 | $120.20 | 5.80M |
About Dell Technologies |
Dell Technologies is a holding company. Through its subsidiaries, Co. designs, develops, manufactures, markets, sells, and supports a range of information technology solutions, products, and services. Co.'s business units are: Infrastructure Solutions Group (ISG) and Client Solutions Group (CSG). ISG enables Co.'s customers' digital transformation with solutions that address the shift to multicloud environments, machine learning, artificial intelligence, and data analytics. CSG includes branded PCs including notebooks, desktops, and workstations and branded peripherals including displays and docking stations, as well as third-party software and peripherals. |
DELL Historical Closing Prices | |
Date | Close |
04/18/2024 | $118.37 |
04/19/2024 | $114.87 |
04/22/2024 | $115.54 |
04/23/2024 | $120.63 |
04/24/2024 | $120.20 |
Technology Historical Prices |
DELL is categorized under the Technology sector; below are some other companies in the same sector:
DGI Historical Stock Prices
Free DELL Email Alerts:
|
DELL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.