EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A7D: Dell Technologies INC

28 Nov 2025
LAST:

133.5

CHANGE:
 0.37		OPEN:
134.3		HIGH:
135.9		ASK:
0.0		VOLUME:
11.3K
CHG(%):
0.27		PREV:
133.8		LOW:
130.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Nov 25134.3135.9130.0133.511.3K
27 Nov 25131.9135.3128.1133.824
26 Nov 25131.9135.3128.1133.861.4K
25 Nov 25127.3127.5123.0126.516.7K
24 Nov 25124.3129.1123.2127.822.0K
21 Nov 25117.0123.0115.1119.87.4K
20 Nov 25124.6125.6117.6119.121.7K
19 Nov 25123.2125.0118.9120.06.0K
18 Nov 25121.0126.0119.4125.316.8K
17 Nov 25131.2131.2121.8122.130.6K

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:0.22 
Price to Book:-39.31 
Profit Margin:0.05 
Operating Margin:0.07 
Return on Assets:0.05 
EPS Ratio:7.26 
Revenue:101.451B 
EBITDA:10.139B 

TECHNICAL INDICATORS

MA5:131.081.8%
MA10:126.175.8%
MA20:136.372.2%
MA50:143.867.8%
MA100:136.732.5%
MA200:120.7210.6%
STO9:85.71 
STO14:58.25
RSI14:39.61 
WPR14:-36.82
MTM14:-6.59
ROC14:-0.05 
ATR:7.69 
Week High:135.851.8%
Week Low:115.1315.9%
Month High:171.0028.1%
Month Low:115.1310.6%
Year High:171.0028.1%
Year Low:66.00102.2%
Volatility:7.92 

RECENT DIVIDENDS

Date Amount
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
24 Jul 2023$0.37