5 DAY PERFORMANCE
-73.98%
1 MONTH PERFORMANCE
-66.84%
3 MONTH PERFORMANCE
-64.21%
6 MONTH PERFORMANCE
-7.03%
YEAR-TO-DATE PERFORMANCE
+16.44%
1 YEAR PERFORMANCE
+11.10%
Dell Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $586.77 | $569.84 (-2.89%) | $592.16 | $567.44 | 1.77 M | |
| 09/18/2026 | $593.15 | $568.06 (-4.23%) | $595.51 | $568.06 | 11.74 M | $366.40 B |
| 09/17/2026 | $570.40 | $588.40 (3.16%) | $593.98 | $565.50 | 9.35 M | $379.52 B |
| 09/16/2026 | $553.63 | $563.29 (1.74%) | $576.75 | $550.09 | 13.11 M | $363.32 B |
| 09/15/2026 | $541.55 | $543.51 (0.36%) | $568.67 | $539.00 | 9.83 M | $350.56 B |
| 09/14/2026 | $538.57 | $534.28 (-0.8%) | $546.29 | $525.85 | 9.17 M | $344.61 B |
| 09/11/2026 | $518.07 | $567.29 (9.5%) | $567.75 | $517.52 | 14.47 M | $365.90 B |
| 09/10/2026 | $523.83 | $506.62 (-3.29%) | $530.51 | $506.25 | 5.92 M | $326.77 B |
| 09/09/2026 | $538.47 | $535.25 (-0.6%) | $562.99 | $532.39 | 7.28 M | $345.24 B |
| 09/08/2026 | $521.15 | $533.88 (2.44%) | $538.47 | $515.56 | 6.66 M | $344.35 B |
| 09/04/2026 | $513.78 | $524.14 (2.02%) | $534.99 | $510.15 | 11.12 M | $338.07 B |
| 09/03/2026 | $486.31 | $516.39 (6.19%) | $530.78 | $478.31 | 20.33 M | $333.07 B |
| 09/02/2026 | $462.05 | $492.20 (6.53%) | $497.99 | $432.27 | 36.72 M | $317.47 B |
| 09/01/2026 | $455.69 | $425.00 (-6.73%) | $463.00 | $421.89 | 15.95 M | $274.13 B |
| 08/31/2026 | $459.85 | $456.01 (-0.84%) | $474.49 | $456.01 | 7.69 M | $294.13 B |
| 08/28/2026 | $467.58 | $456.24 (-2.43%) | $474.74 | $452.90 | 3.95 M | $296.10 B |
| 08/27/2026 | $466.68 | $472.26 (1.2%) | $472.50 | $459.13 | 4.65 M | $306.50 B |
| 08/26/2026 | $449.58 | $463.82 (3.17%) | $469.40 | $449.58 | 4.46 M | $301.02 B |
| 08/25/2026 | $442.89 | $451.50 (1.94%) | $457.99 | $441.70 | 3.90 M | $293.02 B |
| 08/24/2026 | $438.21 | $433.19 (-1.15%) | $451.57 | $424.00 | 4.34 M | $281.14 B |
| 08/21/2026 | $439.35 | $442.08 (0.62%) | $444.43 | $429.45 | 3.69 M | $286.91 B |
| 08/20/2026 | $439.24 | $434.78 (-1.02%) | $443.73 | $432.00 | 3.63 M | $282.17 B |
| 08/19/2026 | $467.96 | $437.55 (-6.5%) | $471.75 | $427.54 | 7.09 M | $283.97 B |
| 08/18/2026 | $466.98 | $468.65 (0.36%) | $489.98 | $458.50 | 5.53 M | $304.15 B |
| 08/17/2026 | $496.65 | $479.81 (-3.39%) | $496.86 | $469.05 | 5.27 M | $311.40 B |
| 08/14/2026 | $496.00 | $490.81 (-1.05%) | $500.76 | $488.65 | 3.99 M | $318.54 B |
| 08/13/2026 | $499.68 | $494.51 (-1.03%) | $514.00 | $487.12 | 8.06 M | $320.94 B |
| 08/12/2026 | $459.28 | $484.50 (5.49%) | $484.74 | $455.00 | 6.24 M | $314.44 B |
| 08/11/2026 | $449.13 | $440.97 (-1.82%) | $452.46 | $431.01 | 4.80 M | $286.19 B |
| 08/10/2026 | $458.58 | $457.88 (-0.15%) | $474.99 | $451.50 | 4.99 M | $297.16 B |
| 08/07/2026 | $444.95 | $453.77 (1.98%) | $455.88 | $416.30 | 5.21 M | $294.50 B |
| 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 |
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.
