5 DAY PERFORMANCE
-65.45%
1 MONTH PERFORMANCE
-73.46%
3 MONTH PERFORMANCE
-68.32%
6 MONTH PERFORMANCE
-32.24%
YEAR-TO-DATE PERFORMANCE
+16.44%
1 YEAR PERFORMANCE
-3.83%
Dell Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $350.00 | $316.66 (-9.53%) | $352.70 | $315.00 | 14.06 M | $204.25 B |
| 11/04/2026 | $384.69 | $372.36 (-3.21%) | $394.53 | $366.62 | 10.77 M | $240.17 B |
| 11/03/2026 | $400.25 | $408.40 (2.04%) | $418.17 | $396.52 | 4.71 M | $263.42 B |
| 11/02/2026 | $423.00 | $392.78 (-7.14%) | $424.13 | $391.25 | 6.61 M | $253.34 B |
| 10/30/2026 | $419.03 | $424.30 (1.26%) | $441.08 | $413.00 | 10.50 M | $273.67 B |
| 10/29/2026 | $488.28 | $475.51 (-2.62%) | $493.50 | $472.17 | 3.40 M | $306.70 B |
| 10/28/2026 | $504.08 | $493.79 (-2.04%) | $507.00 | $487.50 | 4.07 M | $318.49 B |
| 10/27/2026 | $474.00 | $501.96 (5.9%) | $507.39 | $472.43 | 6.42 M | $323.76 B |
| 10/26/2026 | $466.20 | $467.09 (0.19%) | $475.38 | $450.90 | 4.78 M | $301.27 B |
| 10/23/2026 | $451.62 | $456.44 (1.07%) | $464.81 | $449.72 | 4.34 M | $294.40 B |
| 10/22/2026 | $461.11 | $452.95 (-1.77%) | $473.01 | $446.91 | 6.61 M | $292.15 B |
| 10/21/2026 | $497.00 | $485.88 (-2.24%) | $502.00 | $480.52 | 6.87 M | $313.39 B |
| 10/20/2026 | $444.50 | $461.56 (3.84%) | $467.79 | $439.50 | 5.49 M | $297.71 B |
| 10/19/2026 | $470.50 | $455.44 (-3.2%) | $471.77 | $448.55 | 6.65 M | $293.76 B |
| 10/16/2026 | $473.37 | $451.71 (-4.58%) | $473.50 | $450.00 | 8.42 M | $291.35 B |
| 10/15/2026 | $471.21 | $473.39 (0.46%) | $482.00 | $452.42 | 16.43 M | $305.34 B |
| 10/14/2026 | $547.99 | $507.93 (-7.31%) | $548.39 | $502.32 | 11.74 M | $327.61 B |
| 10/13/2026 | $556.62 | $572.47 (2.85%) | $579.74 | $548.40 | 5.55 M | $369.24 B |
| 10/12/2026 | $581.73 | $576.76 (-0.85%) | $585.32 | $565.00 | 5.25 M | $372.01 B |
| 10/09/2026 | $581.65 | $586.06 (0.76%) | $595.06 | $566.20 | 5.52 M | $378.01 B |
| 10/08/2026 | $568.80 | $574.55 (1.01%) | $585.75 | $564.51 | 5.18 M | $370.58 B |
| 10/07/2026 | $563.27 | $578.96 (2.79%) | $585.00 | $560.38 | 3.99 M | $373.43 B |
| 10/06/2026 | $561.78 | $574.00 (2.18%) | $587.19 | $560.96 | 5.40 M | $370.23 B |
| 10/05/2026 | $557.01 | $552.29 (-0.85%) | $560.55 | $546.00 | 4.20 M | $356.23 B |
| 10/02/2026 | $554.25 | $562.52 (1.49%) | $568.00 | $548.01 | 5.51 M | $362.83 B |
| 10/01/2026 | $541.00 | $541.74 (0.14%) | $550.29 | $520.18 | 6.68 M | $349.42 B |
| 09/30/2026 | $546.48 | $537.95 (-1.56%) | $553.48 | $537.67 | 4.90 M | $346.98 B |
| 09/29/2026 | $550.73 | $539.59 (-2.02%) | $551.39 | $536.58 | 5.75 M | $348.04 B |
| 09/28/2026 | $551.74 | $543.43 (-1.51%) | $557.00 | $535.50 | 6.86 M | $350.51 B |
| 09/25/2026 | $546.29 | $562.89 (3.04%) | $573.80 | $541.24 | 8.73 M | $363.06 B |
| 09/24/2026 | $535.97 | $536.02 (0.01%) | $549.85 | $530.45 | 7.96 M | $345.73 B |
| 09/23/2026 | $559.00 | $549.83 (-1.64%) | $570.72 | $542.23 | 8.25 M | $354.64 B |
| 09/22/2026 | $569.80 | $548.92 (-3.66%) | $574.60 | $547.71 | 9.78 M | $354.05 B |
| 09/21/2026 | $586.77 | $575.31 (-1.95%) | $592.44 | $567.38 | 7.74 M | $371.07 B |
| 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 |
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.
