5 DAY PERFORMANCE
-63.84%
1 MONTH PERFORMANCE
-64.87%
3 MONTH PERFORMANCE
-36.34%
6 MONTH PERFORMANCE
+21.09%
YEAR-TO-DATE PERFORMANCE
+16.44%
1 YEAR PERFORMANCE
+9.45%
Dell Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $444.95 | $428.83 (-3.62%) | $448.43 | $428.03 | 734.08 K | |
| 08/06/2026 | $450.55 | $437.65 (-2.86%) | $455.87 | $426.00 | 6.09 M | $284.03 B |
| 08/05/2026 | $466.60 | $462.70 (-0.84%) | $485.70 | $459.19 | 6.98 M | $300.29 B |
| 08/04/2026 | $449.28 | $467.27 (4%) | $476.90 | $443.83 | 7.58 M | $303.26 B |
| 08/03/2026 | $397.68 | $429.02 (7.88%) | $432.36 | $390.11 | 4.84 M | $278.43 B |
| 07/31/2026 | $419.00 | $405.37 (-3.25%) | $431.43 | $400.25 | 4.85 M | $263.09 B |
| 07/30/2026 | $384.89 | $404.81 (5.18%) | $413.00 | $383.00 | 6.19 M | $262.72 B |
| 07/29/2026 | $388.50 | $369.64 (-4.85%) | $394.96 | $364.17 | 6.35 M | $239.90 B |
| 07/28/2026 | $401.26 | $392.10 (-2.28%) | $404.00 | $358.88 | 9.45 M | $254.47 B |
| 07/27/2026 | $435.49 | $426.91 (-1.97%) | $447.88 | $411.87 | 4.96 M | $277.06 B |
| 07/24/2026 | $438.94 | $437.50 (-0.33%) | $451.48 | $432.26 | 4.60 M | $283.94 B |
| 07/23/2026 | $438.00 | $439.34 (0.31%) | $454.77 | $434.10 | 5.12 M | $285.13 B |
| 07/22/2026 | $414.34 | $441.80 (6.63%) | $451.36 | $413.77 | 7.22 M | $286.73 B |
| 07/21/2026 | $394.50 | $404.15 (2.45%) | $407.98 | $393.94 | 5.28 M | $262.29 B |
| 07/20/2026 | $400.29 | $381.88 (-4.6%) | $403.20 | $381.05 | 4.73 M | $247.84 B |
| 07/17/2026 | $376.85 | $396.34 (5.17%) | $407.15 | $368.15 | 7.29 M | $257.22 B |
| 07/16/2026 | $404.49 | $391.38 (-3.24%) | $413.83 | $391.16 | 6.44 M | $254.01 B |
| 07/15/2026 | $459.45 | $412.68 (-10.18%) | $461.20 | $391.12 | 12.96 M | $267.83 B |
| 07/14/2026 | $441.90 | $457.54 (3.54%) | $463.48 | $441.51 | 7.20 M | $296.94 B |
| 07/13/2026 | $432.45 | $427.11 (-1.23%) | $436.70 | $418.53 | 4.66 M | $277.19 B |
| 07/10/2026 | $449.11 | $434.97 (-3.15%) | $452.80 | $433.24 | 5.15 M | $282.30 B |
| 07/09/2026 | $443.83 | $450.22 (1.44%) | $460.50 | $434.15 | 7.93 M | $292.19 B |
| 07/08/2026 | $422.88 | $431.97 (2.15%) | $449.45 | $414.00 | 9.77 M | $280.35 B |
| 07/07/2026 | $397.75 | $417.28 (4.91%) | $426.56 | $395.82 | 7.05 M | $270.81 B |
| 07/06/2026 | $395.19 | $411.80 (4.2%) | $429.74 | $393.25 | 7.26 M | $267.26 B |
| 07/02/2026 | $416.08 | $394.32 (-5.23%) | $422.55 | $386.01 | 6.62 M | $255.91 B |
| 07/01/2026 | $418.00 | $425.25 (1.73%) | $438.52 | $410.76 | 6.03 M | $275.99 B |
| 06/30/2026 | $410.64 | $431.46 (5.07%) | $433.50 | $409.00 | 6.90 M | $280.02 B |
| 06/29/2026 | $393.82 | $414.61 (5.28%) | $416.44 | $378.66 | 8.82 M | $269.08 B |
| 06/26/2026 | $396.25 | $399.49 (0.82%) | $401.31 | $385.13 | 10.83 M | $259.27 B |
| 06/25/2026 | $414.54 | $409.45 (-1.23%) | $417.32 | $391.05 | 11.18 M | $265.73 B |
| 06/24/2026 | $421.77 | $434.06 (2.91%) | $440.38 | $418.34 | 6.32 M | $281.70 B |
| 06/23/2026 | $395.00 | $427.78 (8.3%) | $434.99 | $391.00 | 6.64 M | $277.63 B |
| 06/22/2026 | $415.19 | $418.71 (0.85%) | $444.00 | $414.48 | 7.34 M | $271.74 B |
| 06/18/2026 | $429.88 | $409.50 (-4.74%) | $436.00 | $407.88 | 15.36 M | $265.77 B |
| 06/17/2026 | $412.00 | $419.32 (1.78%) | $431.76 | $395.50 | 8.75 M | $272.14 B |
| 06/16/2026 | $413.14 | $404.08 (-2.19%) | $421.82 | $402.25 | 6.33 M | $262.25 B |
| 06/15/2026 | $411.40 | $409.07 (-0.57%) | $415.91 | $394.10 | 7.04 M | $265.49 B |
| 06/12/2026 | $385.00 | $395.57 (2.75%) | $408.38 | $381.11 | 6.06 M | $256.72 B |
| 06/11/2026 | $368.68 | $391.45 (6.18%) | $394.31 | $366.96 | 7.87 M | $254.05 B |
| 06/10/2026 | $376.92 | $369.83 (-1.88%) | $398.99 | $369.66 | 9.28 M | $240.02 B |
| 06/09/2026 | $402.92 | $381.78 (-5.25%) | $407.74 | $357.07 | 10.47 M | $247.78 B |
| 06/08/2026 | $398.58 | $400.77 (0.55%) | $406.50 | $385.61 | 8.57 M | $260.10 B |
| 06/05/2026 | $405.77 | $394.39 (-2.8%) | $412.90 | $386.28 | 10.99 M | $255.96 B |
| 06/04/2026 | $401.87 | $422.05 (5.02%) | $430.50 | $399.00 | 12.30 M | $273.91 B |
| 06/03/2026 | $433.79 | $421.08 (-2.93%) | $436.00 | $407.00 | 14.23 M | $273.28 B |
| 06/02/2026 | $466.11 | $435.31 (-6.61%) | $469.19 | $433.43 | 16.02 M | $282.52 B |
| 06/01/2026 | $426.15 | $465.96 (9.34%) | $469.47 | $426.15 | 20.85 M | $302.41 B |
| 05/29/2026 | $418.00 | $420.91 (0.7%) | $429.15 | $402.27 | 41.83 M | $273.17 B |
| 05/28/2026 | $317.03 | $317.05 (0.01%) | $327.73 | $311.52 | 26.61 M | $205.77 B |
| 05/27/2026 | $307.48 | $305.32 (-0.7%) | $312.14 | $298.57 | 8.26 M | $198.15 B |
| 05/26/2026 | $300.25 | $305.08 (1.61%) | $308.64 | $298.97 | 10.31 M | $198.00 B |
| 05/22/2026 | $268.10 | $295.19 (10.1%) | $298.32 | $265.21 | 15.29 M | $191.58 B |
| 05/21/2026 | $242.96 | $252.80 (4.05%) | $254.38 | $240.27 | 5.08 M | $164.07 B |
| 05/20/2026 | $239.47 | $242.93 (1.44%) | $246.93 | $237.19 | 4.33 M | $157.66 B |
| 05/19/2026 | $234.25 | $235.26 (0.43%) | $239.75 | $227.27 | 4.08 M | $152.68 B |
| 05/18/2026 | $244.60 | $238.03 (-2.69%) | $244.95 | $232.20 | 5.13 M | $154.48 B |
| 05/15/2026 | $240.41 | $241.99 (0.66%) | $246.86 | $236.79 | 4.83 M | $157.05 B |
| 05/14/2026 | $248.85 | $247.89 (-0.39%) | $260.54 | $240.81 | 6.24 M | $160.88 B |
| 05/13/2026 | $244.60 | $243.87 (-0.3%) | $247.00 | $236.80 | 5.01 M | $158.27 B |
| 05/12/2026 | $242.51 | $238.94 (-1.47%) | $242.51 | $228.50 | 7.15 M | $155.07 B |
| 05/11/2026 | $253.60 | $247.04 (-2.59%) | $255.45 | $242.00 | 11.52 M | $160.33 B |
| 05/08/2026 | $233.59 | $260.46 (11.5%) | $263.99 | $233.59 | 12.17 M | $169.04 B |
| 05/07/2026 | $235.26 | $230.27 (-2.12%) | $237.75 | $228.00 | 4.85 M | $149.45 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.
