Dell Technologies Inc. DELL
344.53 USD -26.64 (-7.18%)
Regular-session close
339.13 -5.40 -1.57%
After hours · Nov 13, 7:59 PM ET
330.42 Day range 375.27
111.07 52-week range 588.40
- YTD
- +173.70%
- 1 year
- +157.23%
DELL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 367.51 | 375.27 | 330.42 | 344.53 | -26.64 | -7.18% | 9,500,563 |
| Nov 12, 2026 | 336.08 | 382.68 | 335.20 | 371.17 | -2.51 | -0.67% | 8,628,059 |
| Nov 11, 2026 | 360.40 | 384.68 | 358.52 | 373.68 | +39.30 | +11.75% | 9,124,733 |
| Nov 10, 2026 | 337.78 | 346.75 | 321.25 | 334.38 | -11.93 | -3.44% | 6,431,921 |
| Nov 9, 2026 | 337.35 | 354.50 | 328.30 | 346.31 | +17.78 | +5.41% | 6,675,259 |
| Nov 6, 2026 | 346.05 | 350.36 | 325.10 | 328.53 | +11.62 | +3.67% | 8,589,100 |
| Nov 5, 2026 | 350.00 | 352.70 | 315.00 | 316.91 | -55.45 | -14.89% | 14,226,900 |
| Nov 4, 2026 | 384.69 | 394.53 | 366.62 | 372.36 | -36.04 | -8.82% | 10,771,200 |
| Nov 3, 2026 | 400.25 | 418.17 | 396.52 | 408.40 | +15.62 | +3.98% | 4,709,500 |
| Nov 2, 2026 | 423.00 | 424.13 | 391.25 | 392.78 | -31.52 | -7.43% | 6,612,400 |
| Oct 30, 2026 | 419.03 | 441.08 | 413.00 | 424.30 | -51.21 | -10.77% | 10,496,600 |
| Oct 29, 2026 | 488.28 | 493.50 | 472.17 | 475.51 | -18.28 | -3.70% | 3,398,300 |
| Oct 28, 2026 | 504.08 | 507.00 | 487.50 | 493.79 | -8.17 | -1.63% | 4,074,700 |
| Oct 27, 2026 | 474.00 | 507.39 | 472.43 | 501.96 | +34.87 | +7.47% | 6,416,500 |
| Oct 26, 2026 | 466.20 | 475.38 | 450.90 | 467.09 | +10.65 | +2.33% | 4,767,900 |
| Oct 23, 2026 | 451.62 | 464.81 | 449.72 | 456.44 | +3.49 | +0.77% | 4,327,600 |
| Oct 22, 2026 | 461.11 | 473.01 | 446.91 | 452.95 | -32.93 | -6.78% | 6,610,300 |
| Oct 21, 2026 | 497.00 | 502.00 | 480.52 | 485.88 | +24.32 | +5.27% | 6,867,300 |
| Oct 20, 2026 | 444.50 | 467.79 | 439.50 | 461.56 | +6.12 | +1.34% | 5,488,100 |
| Oct 19, 2026 | 470.50 | 471.77 | 448.55 | 455.44 | +3.73 | +0.83% | 6,649,800 |
| Oct 16, 2026 | 473.37 | 473.50 | 450.00 | 451.71 | -21.68 | -4.58% | 8,416,300 |
| Oct 15, 2026 | 471.21 | 482.00 | 452.42 | 473.39 | -34.54 | -6.80% | 16,432,800 |
| Oct 14, 2026 | 547.99 | 548.39 | 502.32 | 507.93 | -64.54 | -11.27% | 11,743,900 |
| Oct 13, 2026 | 556.62 | 579.74 | 548.40 | 572.47 | -4.29 | -0.74% | 5,547,100 |
| Oct 12, 2026 | 581.73 | 585.32 | 565.00 | 576.76 | -9.30 | -1.59% | 5,254,700 |
| Oct 9, 2026 | 581.65 | 595.06 | 566.20 | 586.06 | +11.51 | +2.00% | 5,516,000 |
| Oct 8, 2026 | 568.80 | 585.75 | 564.51 | 574.55 | -4.41 | -0.76% | 5,175,200 |
| Oct 7, 2026 | 563.27 | 585.00 | 560.38 | 578.96 | +4.96 | +0.86% | 3,983,400 |
| Oct 6, 2026 | 561.78 | 587.19 | 560.96 | 574.00 | +21.71 | +3.93% | 5,401,800 |
| Oct 5, 2026 | 557.01 | 560.56 | 546.00 | 552.29 | -10.23 | -1.82% | 4,202,000 |
| Oct 2, 2026 | 554.25 | 568.00 | 548.01 | 562.52 | +20.78 | +3.84% | 5,508,600 |
| Oct 1, 2026 | 541.00 | 550.29 | 520.18 | 541.74 | +3.79 | +0.70% | 6,669,200 |
| Sep 30, 2026 | 546.48 | 553.48 | 537.67 | 537.95 | -1.64 | -0.30% | 4,903,400 |
| Sep 29, 2026 | 550.73 | 551.39 | 536.58 | 539.59 | -3.84 | -0.71% | 5,748,700 |
| Sep 28, 2026 | 551.74 | 557.00 | 535.50 | 543.43 | -19.46 | -3.46% | 6,863,100 |
| Sep 25, 2026 | 546.29 | 573.80 | 541.24 | 562.89 | +26.87 | +5.01% | 8,729,800 |
| Sep 24, 2026 | 535.97 | 549.85 | 530.45 | 536.02 | -13.81 | -2.51% | 7,963,000 |
| Sep 23, 2026 | 559.00 | 570.72 | 542.23 | 549.83 | +0.91 | +0.17% | 8,252,300 |
| Sep 22, 2026 | 569.80 | 574.60 | 547.71 | 548.92 | -26.39 | -4.59% | 9,781,600 |
| Sep 21, 2026 | 586.77 | 592.44 | 567.38 | 575.31 | +7.25 | +1.28% | 7,736,600 |
| Sep 18, 2026 | 593.15 | 595.51 | 568.06 | 568.06 | -20.34 | -3.46% | 11,739,100 |
| Sep 17, 2026 | 570.40 | 593.98 | 565.50 | 588.40 | +25.11 | +4.46% | 9,350,700 |
| Sep 16, 2026 | 553.63 | 576.75 | 550.09 | 563.29 | +19.78 | +3.64% | 13,108,100 |
| Sep 15, 2026 | 541.55 | 568.67 | 539.00 | 543.51 | +9.23 | +1.73% | 9,830,600 |
| Sep 14, 2026 | 538.57 | 546.29 | 525.85 | 534.28 | -33.01 | -5.82% | 9,173,800 |
| Sep 11, 2026 | 518.07 | 567.75 | 517.52 | 567.29 | +60.67 | +11.98% | 14,473,500 |
| Sep 10, 2026 | 523.83 | 530.51 | 506.25 | 506.62 | -28.63 | -5.35% | 5,917,200 |
| Sep 9, 2026 | 538.47 | 562.99 | 532.39 | 535.25 | +1.37 | +0.26% | 7,282,300 |
| Sep 8, 2026 | 521.15 | 538.47 | 515.56 | 533.88 | +9.74 | +1.86% | 6,662,500 |
| Sep 4, 2026 | 513.78 | 534.99 | 510.15 | 524.14 | +7.75 | +1.50% | 11,118,700 |
| Sep 3, 2026 | 486.31 | 530.78 | 478.31 | 516.39 | +24.19 | +4.91% | 20,328,000 |
| Sep 2, 2026 | 462.05 | 497.99 | 432.27 | 492.20 | +67.20 | +15.81% | 36,720,200 |
| Sep 1, 2026 | 455.69 | 463.00 | 421.89 | 425.00 | -31.01 | -6.80% | 15,948,000 |
| Aug 31, 2026 | 459.85 | 474.49 | 456.01 | 456.01 | -0.23 | -0.05% | 7,686,500 |
| Aug 28, 2026 | 467.58 | 474.74 | 452.90 | 456.24 | -16.02 | -3.39% | 3,954,900 |
| Aug 27, 2026 | 466.68 | 472.50 | 459.13 | 472.26 | +8.44 | +1.82% | 4,642,600 |
| Aug 26, 2026 | 449.58 | 469.40 | 449.58 | 463.82 | +12.32 | +2.73% | 4,459,600 |
| Aug 25, 2026 | 442.89 | 457.99 | 441.70 | 451.50 | +18.31 | +4.23% | 3,895,600 |
| Aug 24, 2026 | 438.21 | 451.57 | 424.00 | 433.19 | -8.89 | -2.01% | 4,337,900 |
| Aug 21, 2026 | 439.35 | 444.43 | 429.45 | 442.08 | +7.30 | +1.68% | 3,687,700 |
| Aug 20, 2026 | 439.24 | 443.73 | 432.00 | 434.78 | -2.77 | -0.63% | 3,633,000 |
| Aug 19, 2026 | 467.96 | 471.75 | 427.54 | 437.55 | -31.10 | -6.64% | 7,087,900 |
| Aug 18, 2026 | 466.98 | 489.98 | 458.50 | 468.65 | -11.16 | -2.33% | 5,530,200 |
| Aug 17, 2026 | 496.65 | 496.86 | 469.05 | 479.81 | -11.00 | -2.24% | 5,273,700 |
| Aug 14, 2026 | 496.00 | 500.76 | 488.65 | 490.81 | -3.70 | -0.75% | 3,992,900 |
65 days, newest first. Daily bars as drawn on the DELL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.