Dell Technologies Inc.
DELL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -3.69% | 4.80M |
| Aug 10, 2026 | $458.58 | $474.99 | $451.50 | $457.88 | +0.91% | 4.99M |
| Aug 7, 2026 | $444.95 | $455.88 | $416.30 | $453.77 | +3.68% | 5.21M |
| Aug 6, 2026 | $450.55 | $455.87 | $426.00 | $437.65 | -5.41% | 6.09M |
| Aug 5, 2026 | $466.60 | $485.70 | $459.19 | $462.70 | -0.98% | 6.98M |
| Aug 4, 2026 | $449.28 | $476.90 | $443.83 | $467.27 | +8.92% | 7.58M |
| Aug 3, 2026 | $397.68 | $432.36 | $390.11 | $429.02 | +5.83% | 4.84M |
| Jul 31, 2026 | $419.00 | $431.43 | $400.25 | $405.37 | +0.14% | 4.85M |
| Jul 30, 2026 | $384.89 | $413.00 | $383.00 | $404.81 | +9.51% | 6.19M |
| Jul 29, 2026 | $388.50 | $394.96 | $364.17 | $369.64 | -5.73% | 6.35M |
| Jul 28, 2026 | $401.26 | $404.00 | $358.88 | $392.10 | -8.15% | 9.45M |
| Jul 27, 2026 | $435.49 | $447.88 | $411.87 | $426.91 | -2.42% | 4.96M |
| Jul 24, 2026 | $438.94 | $451.48 | $432.26 | $437.50 | -0.42% | 4.60M |
| Jul 23, 2026 | $438.00 | $454.77 | $434.10 | $439.34 | -0.56% | 5.12M |
| Jul 22, 2026 | $414.34 | $451.36 | $413.77 | $441.80 | +9.32% | 7.22M |
| Jul 21, 2026 | $394.50 | $407.98 | $393.94 | $404.15 | +5.83% | 5.28M |
| Jul 20, 2026 | $400.29 | $403.20 | $381.05 | $381.88 | -3.65% | 4.73M |
| Jul 17, 2026 | $376.85 | $407.15 | $368.15 | $396.34 | +1.27% | 7.29M |
| Jul 16, 2026 | $404.49 | $413.83 | $391.16 | $391.38 | -5.16% | 6.44M |
| Jul 15, 2026 | $459.45 | $461.20 | $391.12 | $412.68 | -9.80% | 12.96M |
| Jul 14, 2026 | $441.90 | $463.48 | $441.51 | $457.54 | +7.12% | 7.20M |
| Jul 13, 2026 | $432.45 | $436.70 | $418.53 | $427.11 | -1.81% | 4.66M |
| Jul 10, 2026 | $449.11 | $452.80 | $433.24 | $434.97 | -3.39% | 5.15M |
| Jul 9, 2026 | $443.83 | $460.50 | $434.15 | $450.22 | +4.22% | 7.93M |
| Jul 8, 2026 | $422.88 | $449.45 | $414.00 | $431.97 | +3.52% | 9.77M |
| Jul 7, 2026 | $397.75 | $426.56 | $395.82 | $417.28 | +1.33% | 7.05M |
| Jul 6, 2026 | $395.19 | $429.74 | $393.25 | $411.80 | +4.43% | 7.26M |
| Jul 2, 2026 | $416.08 | $422.55 | $386.01 | $394.32 | -7.27% | 6.62M |
| Jul 1, 2026 | $418.00 | $438.52 | $410.76 | $425.25 | -1.44% | 6.03M |
| Jun 30, 2026 | $410.64 | $433.50 | $409.00 | $431.46 | +4.06% | 6.90M |
| Jun 29, 2026 | $393.82 | $416.44 | $378.66 | $414.61 | +3.78% | 8.82M |
| Jun 26, 2026 | $396.25 | $401.31 | $385.13 | $399.49 | -2.43% | 10.83M |
| Jun 25, 2026 | $414.54 | $417.32 | $391.05 | $409.45 | -5.67% | 11.18M |
| Jun 24, 2026 | $421.77 | $440.38 | $418.34 | $434.06 | +1.47% | 6.32M |
| Jun 23, 2026 | $395.00 | $434.99 | $391.00 | $427.78 | +2.17% | 6.64M |
| Jun 22, 2026 | $415.19 | $444.00 | $414.48 | $418.71 | +2.25% | 7.34M |
| Jun 18, 2026 | $429.88 | $436.00 | $407.88 | $409.50 | — | 15.36M |
