EODData

FRA, 12DA: Dell Technologies Inc

31 Oct 2025
LAST:

136.9

CHANGE:
 3.16
OPEN:
138.8
HIGH:
141.4
ASK:
0.0
VOLUME:
148
CHG(%):
2.26
PREV:
140.1
LOW:
136.9
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Oct 25138.8141.4136.9136.9148
30 Oct 25139.8141.9139.3140.131
29 Oct 25142.7145.2142.1142.8362
28 Oct 25138.0143.4138.0143.4183
27 Oct 25140.4140.4137.4137.4180
24 Oct 25133.1137.3132.8137.30
23 Oct 25128.6133.2127.9133.2104
22 Oct 25128.3130.6125.1125.1235
21 Oct 25125.7126.4125.6126.41.1K
20 Oct 25128.9131.8126.5126.51.0K

COMPANY PROFILE

Name:Dell Technologies Inc
About:Dell Technologies Inc. designs, develops, manufactures, markets, sells, and supports various comprehensive and integrated solutions, products, and services in the Americas, Europe, the Middle East, Asia, and internationally. The company operates in two segments, Infrastructure Solutions Group (ISG) and Client Solutions Group (CSG). The ISG segment provides modern and traditional storage solutions, including all-flash arrays, scale-out file, object platforms, hyper-converged infrastructure, and software-defined storage; and general-purpose and AI-optimized servers. This segment also offers networking products and services comprising wide area network infrastructure, data center and edge networking switches, and cables and optics that help its business customers to transform and modernize their infrastructure and complementing its server and storage solutions; and software, peripherals, and services, including consulting and support, and deployment. The CSG segment provides notebooks, desktops, and workstations and branded peripherals that include displays, docking stations, keyboards, mice, webcam and audio devices, and third-party software and peripherals; and configuration, support and deployment, and extended warranties services. The company is involved in originating, collecting, and servicing customer financing arrangements; and offers payment and consumption solutions and services, such as as-a-Service, subscription, utility, leases, and loans, as well as fixed-term loans. It serves enterprises, governmental agencies and other public institutions, educational institutions, healthcare organizations, small and medium-sized businesses, and consumers. The company was formerly known as Denali Holding Inc. and changed its name to Dell Technologies Inc. in August 2016. Dell Technologies Inc. was founded in 1984 and is headquartered in Round Rock, Texas.
Sector:Technology
Industry:Computer Hardware
Address:One Dell Way, Round Rock, TX, United States, 78682
Website:https://www.dell.com
ISIN:US24703L2025
LEI:549300TJB5YBRUPOG437

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:17.16 
Forward P/E:12.44 
DivYield:0.02 
Div/Share:1.94 
Price to Book:4.30 
Price to Sales:0.69 
EBITDA:10.224B 
Shares:340.67M 
Market Cap:46.652B 

TECHNICAL INDICATORS

MA5:140.122.3%
MA10:134.911.5%
MA20:133.322.7%
MA50:119.6714.4%
MA100:114.2719.8%
MA200:103.6732.1%
STO9:58.81
STO14:58.81
RSI14:56.13
WPR14:-35.27
MTM14:7.36
ROC14:0.06 
ATR:4.67 
Week High:145.226.0%
Week Low:132.783.1%
Month High:145.226.0%
Month Low:112.3432.1%
Year High:145.226.0%
Year Low:59.51130.1%
Volatility:27.56 

RECENT DIVIDENDS

Date Amount
21 Oct 2025$0.45
22 Jul 2025$0.45
22 Apr 2025$0.45
22 Jan 2025$0.38
22 Oct 2024$0.38
23 Jul 2024$0.38
22 Apr 2024$0.38
22 Jan 2024$0.32
23 Oct 2023$0.32
24 Jul 2023$0.32