Dell Technologies Inc.
DELL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $400.25 | $418.17 | $396.52 | $408.40 | +3.98% | 4.71M |
| Nov 2, 2026 | $423.00 | $424.13 | $391.25 | $392.78 | -7.43% | 6.61M |
| Oct 30, 2026 | $419.03 | $441.08 | $413.00 | $424.30 | -10.77% | 10.50M |
| Oct 29, 2026 | $488.28 | $493.50 | $472.17 | $475.51 | -3.70% | 3.40M |
| Oct 28, 2026 | $504.08 | $507.00 | $487.50 | $493.79 | -1.63% | 4.07M |
| Oct 27, 2026 | $474.00 | $507.39 | $472.43 | $501.96 | +7.47% | 6.42M |
| Oct 26, 2026 | $466.20 | $475.38 | $450.90 | $467.09 | +2.33% | 4.78M |
| Oct 23, 2026 | $451.62 | $464.81 | $449.72 | $456.44 | +0.77% | 4.34M |
| Oct 22, 2026 | $461.11 | $473.01 | $446.91 | $452.95 | -6.78% | 6.61M |
| Oct 21, 2026 | $497.00 | $502.00 | $480.52 | $485.88 | +5.27% | 6.87M |
| Oct 20, 2026 | $444.50 | $467.79 | $439.50 | $461.56 | +1.34% | 5.49M |
| Oct 19, 2026 | $470.50 | $471.77 | $448.55 | $455.44 | +0.83% | 6.65M |
| Oct 16, 2026 | $473.37 | $473.50 | $450.00 | $451.71 | -4.58% | 8.42M |
| Oct 15, 2026 | $471.21 | $482.00 | $452.42 | $473.39 | -6.80% | 16.43M |
| Oct 14, 2026 | $547.99 | $548.39 | $502.32 | $507.93 | -11.27% | 11.74M |
| Oct 13, 2026 | $556.62 | $579.74 | $548.40 | $572.47 | -0.74% | 5.55M |
| Oct 12, 2026 | $581.73 | $585.32 | $565.00 | $576.76 | -1.59% | 5.25M |
| Oct 9, 2026 | $581.65 | $595.06 | $566.20 | $586.06 | +2.00% | 5.52M |
| Oct 8, 2026 | $568.80 | $585.75 | $564.51 | $574.55 | -0.76% | 5.18M |
| Oct 7, 2026 | $563.27 | $585.00 | $560.38 | $578.96 | +0.86% | 3.99M |
| Oct 6, 2026 | $561.78 | $587.19 | $560.96 | $574.00 | +3.93% | 5.40M |
| Oct 5, 2026 | $557.01 | $560.56 | $546.00 | $552.29 | -1.82% | 4.20M |
| Oct 2, 2026 | $554.25 | $568.00 | $548.01 | $562.52 | +3.84% | 5.51M |
| Oct 1, 2026 | $541.00 | $550.29 | $520.18 | $541.74 | +0.70% | 6.68M |
| Sep 30, 2026 | $546.48 | $553.48 | $537.67 | $537.95 | -0.30% | 4.90M |
| Sep 29, 2026 | $550.73 | $551.39 | $536.58 | $539.59 | -0.71% | 5.75M |
| Sep 28, 2026 | $551.74 | $557.00 | $535.50 | $543.43 | -3.46% | 6.86M |
| Sep 25, 2026 | $546.29 | $573.80 | $541.24 | $562.89 | +5.01% | 8.73M |
| Sep 24, 2026 | $535.97 | $549.85 | $530.45 | $536.02 | -2.51% | 7.96M |
| Sep 23, 2026 | $559.00 | $570.72 | $542.23 | $549.83 | +0.17% | 8.25M |
| Sep 22, 2026 | $569.80 | $574.60 | $547.71 | $548.92 | -4.59% | 9.78M |
| Sep 21, 2026 | $586.77 | $592.44 | $567.38 | $575.31 | +1.28% | 7.74M |
| Sep 18, 2026 | $593.15 | $595.51 | $568.06 | $568.06 | -3.46% | 11.74M |
| Sep 17, 2026 | $570.40 | $593.98 | $565.50 | $588.40 | +4.46% | 9.35M |
| Sep 16, 2026 | $553.63 | $576.75 | $550.09 | $563.29 | +3.64% | 13.11M |
| Sep 15, 2026 | $541.55 | $568.67 | $539.00 | $543.51 | +1.73% | 9.83M |
| Sep 14, 2026 | $538.57 | $546.29 | $525.85 | $534.28 | -5.82% | 9.17M |
| Sep 11, 2026 | $518.07 | $567.75 | $517.52 | $567.29 | +11.98% | 14.47M |
| Sep 10, 2026 | $523.83 | $530.51 | $506.25 | $506.62 | -5.35% | 5.92M |
| Sep 9, 2026 | $538.47 | $562.99 | $532.39 | $535.25 | +0.26% | 7.28M |
| Sep 8, 2026 | $521.15 | $538.47 | $515.56 | $533.88 | +1.86% | 6.66M |
| Sep 4, 2026 | $513.78 | $534.99 | $510.15 | $524.14 | +1.50% | 11.12M |
| Sep 3, 2026 | $486.31 | $530.78 | $478.31 | $516.39 | +4.91% | 20.33M |
| Sep 2, 2026 | $462.05 | $497.99 | $432.27 | $492.20 | +15.81% | 36.72M |
| Sep 1, 2026 | $455.69 | $463.00 | $421.89 | $425.00 | -6.80% | 15.95M |
| Aug 31, 2026 | $459.85 | $474.49 | $456.01 | $456.01 | -0.05% | 7.69M |
| Aug 28, 2026 | $467.58 | $474.74 | $452.90 | $456.24 | -3.39% | 3.95M |
| Aug 27, 2026 | $466.68 | $472.50 | $459.13 | $472.26 | +1.82% | 4.65M |
| Aug 26, 2026 | $449.58 | $469.40 | $449.58 | $463.82 | +2.73% | 4.46M |
| Aug 25, 2026 | $442.89 | $457.99 | $441.70 | $451.50 | +4.23% | 3.90M |
| Aug 24, 2026 | $438.21 | $451.57 | $424.00 | $433.19 | -2.01% | 4.34M |
| Aug 21, 2026 | $439.35 | $444.43 | $429.45 | $442.08 | +1.68% | 3.69M |
| Aug 20, 2026 | $439.24 | $443.73 | $432.00 | $434.78 | -0.63% | 3.63M |
| Aug 19, 2026 | $467.96 | $471.75 | $427.54 | $437.55 | -6.64% | 7.09M |
| Aug 18, 2026 | $466.98 | $489.98 | $458.50 | $468.65 | -2.33% | 5.53M |
| Aug 17, 2026 | $496.65 | $496.86 | $469.05 | $479.81 | -2.24% | 5.27M |
| Aug 14, 2026 | $496.00 | $500.76 | $488.65 | $490.81 | -0.75% | 3.99M |
| Aug 13, 2026 | $499.68 | $514.00 | $487.12 | $494.51 | +2.07% | 8.06M |
| Aug 12, 2026 | $459.28 | $484.74 | $455.00 | $484.50 | +9.87% | 6.24M |
| Aug 11, 2026 | $449.13 | $452.46 | $431.01 | $440.97 | — | 4.80M |
