5 DAY PERFORMANCE
-30.26%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
+21.09%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
+16.44%
1 YEAR PERFORMANCE
+56.02%
Dell Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $220.80 | $229.30 (3.85%) | $231.61 | $219.60 | 910.41 K | |
| 05/05/2026 | $215.02 | $216.32 (0.6%) | $217.40 | $210.94 | 4.36 M | $140.99 B |
| 05/04/2026 | $210.85 | $211.64 (0.37%) | $214.98 | $205.70 | 3.84 M | $137.94 B |
| 05/01/2026 | $208.53 | $210.17 (0.79%) | $212.77 | $206.44 | 3.01 M | $136.98 B |
| 04/30/2026 | $208.50 | $208.95 (0.22%) | $209.15 | $200.84 | 5.64 M | $136.19 B |
| 04/29/2026 | $206.06 | $205.66 (-0.19%) | $207.93 | $203.25 | 3.64 M | $134.04 B |
| 04/28/2026 | $209.97 | $205.93 (-1.92%) | $210.51 | $201.56 | 4.44 M | $134.22 B |
| 04/27/2026 | $217.78 | $215.98 (-0.83%) | $221.50 | $212.76 | 5.82 M | $140.77 B |
| 04/24/2026 | $213.99 | $216.09 (0.98%) | $219.00 | $209.50 | 4.62 M | $140.84 B |
| 04/23/2026 | $214.49 | $212.14 (-1.1%) | $219.26 | $210.68 | 4.42 M | $138.27 B |
| 04/22/2026 | $215.01 | $214.65 (-0.17%) | $217.39 | $209.50 | 5.48 M | $139.90 B |
| 04/21/2026 | $205.85 | $212.36 (3.16%) | $214.33 | $205.35 | 9.08 M | $138.41 B |
| 04/20/2026 | $196.55 | $204.24 (3.91%) | $205.78 | $196.54 | 7.16 M | $133.12 B |
| 04/17/2026 | $192.83 | $196.55 (1.93%) | $197.34 | $191.75 | 6.31 M | $128.11 B |
| 04/16/2026 | $179.57 | $193.09 (7.53%) | $193.80 | $178.50 | 11.47 M | $125.85 B |
| 04/15/2026 | $182.94 | $177.28 (-3.09%) | $182.99 | $177.00 | 7.79 M | $115.55 B |
| 04/14/2026 | $185.55 | $184.51 (-0.56%) | $186.79 | $180.10 | 6.26 M | $120.26 B |
| 04/13/2026 | $179.00 | $189.79 (6.03%) | $191.37 | $177.50 | 10.51 M | $123.70 B |
| 04/10/2026 | $183.23 | $177.80 (-2.96%) | $184.00 | $177.04 | 4.28 M | $115.89 B |
| 04/09/2026 | $186.97 | $181.46 (-2.95%) | $187.80 | $179.69 | 4.50 M | $118.27 B |
| 04/08/2026 | $185.76 | $185.47 (-0.16%) | $189.75 | $182.67 | 7.21 M | $120.88 B |
| 04/07/2026 | $172.24 | $177.69 (3.16%) | $178.84 | $172.22 | 5.75 M | $115.81 B |
| 04/06/2026 | $175.83 | $173.18 (-1.51%) | $176.50 | $172.79 | 3.93 M | $112.87 B |
| 04/02/2026 | $166.99 | $174.37 (4.42%) | $174.37 | $166.50 | 5.22 M | $113.65 B |
| 04/01/2026 | $166.98 | $169.38 (1.44%) | $171.33 | $164.76 | 7.31 M | $110.40 B |
| 03/31/2026 | $164.29 | $164.13 (-0.1%) | $167.99 | $155.37 | 13.71 M | $106.98 B |
| 03/30/2026 | $172.77 | $164.66 (-4.69%) | $174.00 | $162.48 | 10.14 M | $107.32 B |
| 03/27/2026 | $175.13 | $171.81 (-1.9%) | $176.29 | $170.35 | 8.01 M | $111.98 B |
| 03/26/2026 | $182.71 | $175.82 (-3.77%) | $186.39 | $175.55 | 11.06 M | $114.59 B |
| 03/25/2026 | $177.76 | $184.01 (3.52%) | $184.86 | $177.62 | 11.33 M | $119.93 B |
| 03/24/2026 | $163.62 | $176.91 (8.12%) | $178.31 | $163.37 | 15.89 M | $115.30 B |
| 03/23/2026 | $159.24 | $164.59 (3.36%) | $165.42 | $158.63 | 10.72 M | $113.90 B |
| 03/20/2026 | $163.50 | $157.67 (-3.57%) | $169.90 | $157.67 | 23.14 M | $109.11 B |
| 03/19/2026 | $146.59 | $156.76 (6.94%) | $157.07 | $146.57 | 7.72 M | $108.48 B |
| 03/18/2026 | $152.71 | $149.21 (-2.29%) | $155.02 | $148.93 | 5.46 M | $103.25 B |
| 03/17/2026 | $154.75 | $153.01 (-1.12%) | $155.02 | $151.80 | 6.68 M | $105.88 B |
| 03/16/2026 | $153.05 | $156.54 (2.28%) | $157.80 | $152.68 | 7.92 M | $108.33 B |
| 03/13/2026 | $151.00 | $151.62 (0.41%) | $152.95 | $146.82 | 6.44 M | $104.92 B |
| 03/12/2026 | $147.15 | $149.91 (1.88%) | $151.85 | $147.09 | 7.34 M | $103.74 B |
| 03/11/2026 | $145.66 | $147.37 (1.17%) | $149.47 | $145.15 | 5.41 M | $101.98 B |
| 03/10/2026 | $146.29 | $143.80 (-1.7%) | $146.89 | $137.50 | 7.52 M | $99.51 B |
| 03/09/2026 | $144.60 | $146.51 (1.32%) | $146.70 | $141.36 | 7.40 M | $101.38 B |
| 03/06/2026 | $143.83 | $146.48 (1.84%) | $148.66 | $142.12 | 7.10 M | $101.36 B |
| 03/05/2026 | $146.00 | $146.49 (0.34%) | $149.16 | $142.05 | 7.03 M | $101.37 B |
| 03/04/2026 | $146.00 | $147.10 (0.75%) | $148.33 | $144.05 | 8.51 M | $101.79 B |
| 03/03/2026 | $149.73 | $145.18 (-3.04%) | $150.94 | $141.02 | 15.26 M | $100.46 B |
| 03/02/2026 | $146.76 | $153.55 (4.63%) | $153.72 | $146.00 | 12.55 M | $106.26 B |
| 02/27/2026 | $137.37 | $148.08 (7.8%) | $148.86 | $136.11 | 33.48 M | $102.47 B |
| 02/26/2026 | $125.10 | $121.45 (-2.92%) | $126.00 | $120.31 | 14.42 M | $84.04 B |
| 02/25/2026 | $118.12 | $123.48 (4.54%) | $124.95 | $117.20 | 8.22 M | $85.45 B |
| 02/24/2026 | $120.50 | $119.78 (-0.6%) | $122.64 | $119.00 | 4.94 M | $82.89 B |
| 02/23/2026 | $121.26 | $119.14 (-1.75%) | $124.32 | $118.87 | 6.96 M | $82.44 B |
| 02/20/2026 | $117.76 | $122.27 (3.83%) | $122.66 | $117.60 | 7.76 M | $84.61 B |
| 02/19/2026 | $118.96 | $119.06 (0.08%) | $121.44 | $117.61 | 7.04 M | $82.39 B |
| 02/18/2026 | $114.85 | $116.78 (1.68%) | $117.46 | $112.86 | 5.78 M | $80.81 B |
| 02/17/2026 | $116.25 | $116.09 (-0.14%) | $119.05 | $114.97 | 5.30 M | $80.33 B |
| 02/13/2026 | $115.47 | $117.49 (1.75%) | $120.83 | $114.22 | 10.48 M | $81.30 B |
| 02/12/2026 | $117.50 | $112.82 (-3.98%) | $120.92 | $111.20 | 11.76 M | $78.07 B |
| 02/11/2026 | $127.69 | $124.16 (-2.76%) | $128.06 | $122.29 | 5.43 M | $85.92 B |
| 02/10/2026 | $122.55 | $126.01 (2.82%) | $126.63 | $122.45 | 6.19 M | $87.20 B |
| 02/09/2026 | $120.30 | $120.91 (0.51%) | $122.00 | $117.86 | 5.02 M | $83.67 B |
| 02/06/2026 | $116.90 | $121.05 (3.55%) | $122.57 | $116.50 | 7.92 M | $83.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
