5 DAY PERFORMANCE
-64.21%
1 MONTH PERFORMANCE
-50.34%
3 MONTH PERFORMANCE
-10.94%
6 MONTH PERFORMANCE
+14.86%
YEAR-TO-DATE PERFORMANCE
+16.44%
1 YEAR PERFORMANCE
+24.20%
Dell Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $415.19 | $418.71 (0.85%) | $444.00 | $414.48 | 7.34 M | $271.92 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 |
| 05/06/2026 | $220.80 | $238.80 (8.15%) | $239.45 | $219.60 | 9.19 M | $154.98 B |
| 05/05/2026 | $215.02 | $216.32 (0.6%) | $217.40 | $210.94 | 4.36 M | $140.39 B |
| 05/04/2026 | $210.85 | $211.64 (0.37%) | $214.98 | $205.70 | 3.84 M | $137.35 B |
| 05/01/2026 | $208.53 | $210.17 (0.79%) | $212.77 | $206.44 | 3.01 M | $136.40 B |
| 04/30/2026 | $208.50 | $208.95 (0.22%) | $209.15 | $200.84 | 5.64 M | $135.61 B |
| 04/29/2026 | $206.06 | $205.66 (-0.19%) | $207.93 | $203.25 | 3.64 M | $133.47 B |
| 04/28/2026 | $209.97 | $205.93 (-1.92%) | $210.51 | $201.56 | 4.44 M | $133.65 B |
| 04/27/2026 | $217.78 | $215.98 (-0.83%) | $221.50 | $212.76 | 5.82 M | $140.17 B |
| 04/24/2026 | $213.99 | $216.09 (0.98%) | $219.00 | $209.50 | 4.62 M | $140.24 B |
| 04/23/2026 | $214.49 | $212.14 (-1.1%) | $219.26 | $210.68 | 4.42 M | $137.68 B |
| 04/22/2026 | $215.01 | $214.65 (-0.17%) | $217.39 | $209.50 | 5.48 M | $139.31 B |
| 04/21/2026 | $205.85 | $212.36 (3.16%) | $214.33 | $205.35 | 9.08 M | $137.82 B |
| 04/20/2026 | $196.55 | $204.24 (3.91%) | $205.78 | $196.54 | 7.16 M | $132.55 B |
| 04/17/2026 | $192.83 | $196.55 (1.93%) | $197.34 | $191.75 | 6.31 M | $127.56 B |
| 04/16/2026 | $179.57 | $193.09 (7.53%) | $193.80 | $178.50 | 11.47 M | $125.32 B |
| 04/15/2026 | $182.94 | $177.28 (-3.09%) | $182.99 | $177.00 | 7.79 M | $115.05 B |
| 04/14/2026 | $185.55 | $184.51 (-0.56%) | $186.79 | $180.10 | 6.26 M | $119.75 B |
| 04/13/2026 | $179.00 | $189.79 (6.03%) | $191.37 | $177.50 | 10.51 M | $123.17 B |
| 04/10/2026 | $183.23 | $177.80 (-2.96%) | $184.00 | $177.04 | 4.28 M | $115.39 B |
| 04/09/2026 | $186.97 | $181.46 (-2.95%) | $187.80 | $179.69 | 4.50 M | $117.77 B |
| 04/08/2026 | $185.76 | $185.47 (-0.16%) | $189.75 | $182.67 | 7.21 M | $120.37 B |
| 04/07/2026 | $172.24 | $177.69 (3.16%) | $178.84 | $172.22 | 5.75 M | $115.32 B |
| 04/06/2026 | $175.83 | $173.18 (-1.51%) | $176.50 | $172.79 | 3.93 M | $112.39 B |
| 04/02/2026 | $166.99 | $174.37 (4.42%) | $174.37 | $166.50 | 5.22 M | $113.17 B |
| 04/01/2026 | $166.98 | $169.38 (1.44%) | $171.33 | $164.76 | 7.31 M | $109.93 B |
| 03/31/2026 | $164.29 | $164.13 (-0.1%) | $167.99 | $155.37 | 13.71 M | $106.52 B |
| 03/30/2026 | $172.77 | $164.66 (-4.69%) | $174.00 | $162.48 | 10.14 M | $106.86 B |
| 03/27/2026 | $175.13 | $171.81 (-1.9%) | $176.29 | $170.35 | 8.01 M | $111.50 B |
| 03/26/2026 | $182.71 | $175.82 (-3.77%) | $186.39 | $175.55 | 11.06 M | $114.11 B |
| 03/25/2026 | $177.76 | $184.01 (3.52%) | $184.86 | $177.62 | 11.33 M | $119.42 B |
| 03/24/2026 | $163.62 | $176.91 (8.12%) | $178.31 | $163.37 | 15.89 M | $114.81 B |
| 03/23/2026 | $159.24 | $164.59 (3.36%) | $165.42 | $158.63 | 10.72 M | $106.82 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.
