Historical Stock Price
ETFs Holding DELL »    DELL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/04/2020 $60.45 $60.66 $59.81 $60.32 1.69M
08/05/2020 $60.75 $61.17 $60.37 $60.61 1.15M
08/06/2020 $60.26 $61.24 $59.91 $60.95 1.89M
08/07/2020 $60.77 $60.91 $60.05 $60.80 1.05M
08/10/2020 $61.17 $62.06 $60.96 $61.83 1.57M
Dell Technologies is a holding company. Through its subsidiaries, Co. provides a portfolio of IT hardware, software and services solutions spanning both infrastructure and multi-cloud technologies. Co.'s segments include: Infrastructure Solutions Group, which includes servers, networking, and storage, as well as services and third-party software and peripherals; Client Solutions Group, which includes sales to commercial and consumer customers of desktops, thin client products, and notebooks, as well as services and third-party software and peripherals; and VMware, which works with customers in the areas of hybrid and multi-cloud, applications, networking, security, and digital workspaces.
DELL historical stock prices picture
Dell Technologies (DELL) has the following price history information. Looking back at DELL historical stock prices for the last five trading days, on August 04, 2020, DELL opened at $60.45, traded as high as $60.66 and as low as $59.81, and closed at $60.32. Trading volume was a total of 1.69M shares. On August 05, 2020, DELL opened at $60.75, traded as high as $61.17 and as low as $60.37, and closed at $60.61. Trading volume was a total of 1.15M shares. On August 06, 2020, DELL opened at $60.26, traded as high as $61.24 and as low as $59.91, and closed at $60.95. Trading volume was a total of 1.89M shares. On August 07, 2020, DELL opened at $60.77, traded as high as $60.91 and as low as $60.05, and closed at $60.80. Trading volume was a total of 1.05M shares. On August 10, 2020, DELL opened at $61.17, traded as high as $62.06 and as low as $60.96, and closed at $61.83. Trading volume was a total of 1.57M shares.

DELL Historical Stock Prices By Date:

DELL historical cagr picture

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: 08/11/2010
End date: 08/10/2020
Start price/share: $10.89
End price/share: $61.83
Starting shares: 918.27
Ending shares: 969.90
Dividends reinvested/share: $0.79
Total return: 499.69%
Average Annual Total Return: 19.61%
Starting investment: $10,000.00
Ending investment: $59,993.06
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/11/2010
End date: 08/10/2020
Start price/share: $10.89
End price/share: $61.83
Dividends collected/share: $0.79
Total return: 475.06%
Average Annual Total Return: 19.11%
Starting investment: $10,000.00
Ending investment: $57,530.53
Years: 10.01
Date Close
08/04/2020$60.32
08/05/2020$60.61
08/06/2020$60.95
08/07/2020$60.80
08/10/2020$61.83
DELL is categorized under the Technology sector; below are some other companies in the same sector:

DGI Historical Stock Prices
DGII Historical Stock Prices
DGLT Historical Stock Prices
DGLY Historical Stock Prices
DHX Historical Stock Prices
DIOD Historical Stock Prices
DLB Historical Stock Prices
DMD Historical Stock Prices
DMRC Historical Stock Prices
DQ Historical Stock Prices

DELL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.