EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A7D: Dell Technologies Ord Shs Cl C

20 Aug 2026
LAST:

434.2

CHANGE:
 2.16		OPEN:
444.3		HIGH:
445.0		ASK:
0.0		VOLUME:
4.2K
CHG(%):
0.49		PREV:
436.3		LOW:
430.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Aug 26444.3445.0430.4434.24.2K
19 Aug 26465.0475.0427.6436.312.0K
18 Aug 26472.4490.0458.4465.510.5K
17 Aug 26502.0505.0469.1479.513.3K
14 Aug 26493.9506.3487.0494.03.7K
13 Aug 26499.8514.6487.0494.420.8K
12 Aug 26447.7474.0446.0472.05.9K
11 Aug 26456.5463.0430.5437.38.4K
10 Aug 26457.9475.0449.6465.98.1K
07 Aug 26443.0456.0416.1447.06.2K

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.

  Download

FUNDAMENTALS

Trailing P/E:0.63 
Price to Book:-188.10 
Profit Margin:0.06 
Operating Margin:0.09 
Return on Assets:0.07 
EPS Ratio:7.26 
Revenue:134.002B 
EBITDA:14.065B 

TECHNICAL INDICATORS

MA5:461.916.4%
MA10:462.626.5%
MA20:444.312.3%
MA50:428.671.3%
MA100:344.8225.9%
MA200:238.5882.0%
STO14:8.21 
RSI14:55.02
WPR14:-89.34 
MTM14:7.19
ROC14:0.02 
ATR:35.43 
Week High:514.6018.5%
Week Low:427.601.5%
Month High:514.6018.5%
Month Low:358.8882.0%
Year High:514.6018.5%
Year Low:110.33293.5%
Volatility:74.95 

RECENT DIVIDENDS

Date Amount
20 Jan 2026$0.53
21 Oct 2025$0.53
22 Jul 2025$0.53
22 Apr 2025$0.53
22 Jan 2025$0.45
22 Oct 2024$0.45
23 Jul 2024$0.45
22 Apr 2024$0.45
22 Jan 2024$0.37
23 Oct 2023$0.37