NYSE : DELL
Dell Technologies Inc. — Price history
Technology · Computer Hardware · United States
Last price 475.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 302.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dell Technologies Inc. (DELL) closed at 392.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 423 | 424.13 | 391.25 | 392.78 | 6,594,385 | -7.43% |
| 2026-10-30 | 419.03 | 441.076 | 413 | 424.3 | 10,496,610 | -10.77% |
| 2026-10-29 | 488.28 | 493.498 | 472.17 | 475.51 | 3,398,286 | -3.70% |
| 2026-10-28 | 504.08 | 507 | 487.5 | 493.79 | 4,074,738 | -1.63% |
| 2026-10-27 | 474 | 507.385 | 472.43 | 501.96 | 6,416,490 | +7.47% |
| 2026-10-26 | 466.2 | 475.38 | 450.9 | 467.09 | 4,776,067 | +2.33% |
| 2026-10-23 | 451.615 | 464.805 | 449.72 | 456.44 | 4,336,461 | +0.77% |
| 2026-10-22 | 461.105 | 473.01 | 446.91 | 452.95 | 6,610,253 | -6.78% |
| 2026-10-21 | 497 | 502 | 480.52 | 485.88 | 6,867,342 | +5.27% |
| 2026-10-20 | 444.5 | 467.79 | 439.5 | 461.56 | 5,488,089 | +1.48% |
| 2026-10-19 | 470.5 | 471.765 | 448.546 | 455.44 | 6,649,832 | +0.83% |
| 2026-10-16 | 473.37 | 473.5 | 450 | 451.71 | 8,416,299 | -4.58% |
| 2026-10-15 | 471.21 | 482 | 452.42 | 473.39 | 16,432,823 | -6.80% |
| 2026-10-14 | 547.99 | 548.385 | 502.32 | 507.93 | 11,743,936 | -11.27% |
| 2026-10-13 | 556.62 | 579.74 | 548.4 | 572.47 | 5,547,074 | -0.74% |
| 2026-10-12 | 581.73 | 585.324 | 565 | 576.76 | 5,254,686 | -1.59% |
| 2026-10-09 | 581.65 | 595.06 | 566.2 | 586.06 | 5,516,024 | +2.00% |
| 2026-10-08 | 568.8 | 585.745 | 564.51 | 574.55 | 5,175,175 | -0.76% |
| 2026-10-07 | 563.27 | 585 | 560.38 | 578.96 | 3,993,301 | +0.86% |
| 2026-10-06 | 561.775 | 587.19 | 560.96 | 574 | 5,401,756 | +3.93% |
| 2026-10-05 | 557.01 | 560.555 | 546 | 552.29 | 4,202,019 | -1.82% |
| 2026-10-02 | 554.25 | 568 | 548.01 | 562.52 | 5,508,592 | +3.84% |
| 2026-10-01 | 541 | 550.285 | 520.18 | 541.74 | 6,679,146 | +0.70% |
| 2026-09-30 | 546.48 | 553.48 | 537.67 | 537.95 | 4,903,390 | -0.30% |
| 2026-09-29 | 550.73 | 551.39 | 536.58 | 539.59 | 5,748,708 | -0.71% |
| 2026-09-28 | 551.74 | 557 | 535.5 | 543.43 | 6,863,140 | -3.46% |
| 2026-09-25 | 546.29 | 573.8 | 541.235 | 562.89 | 8,729,823 | +5.01% |
| 2026-09-24 | 535.97 | 549.85 | 530.45 | 536.02 | 7,962,968 | -2.51% |
| 2026-09-23 | 559 | 570.72 | 542.23 | 549.83 | 8,252,347 | +0.17% |
| 2026-09-22 | 569.8 | 574.6 | 547.71 | 548.92 | 9,781,562 | -4.59% |
| 2026-09-21 | 586.77 | 592.44 | 567.38 | 575.31 | 7,736,621 | +1.28% |
| 2026-09-18 | 593.15 | 595.51 | 568.06 | 568.06 | 11,739,108 | -3.46% |
| 2026-09-17 | 570.4 | 593.98 | 565.5 | 588.4 | 9,350,696 | +4.46% |
| 2026-09-16 | 553.625 | 576.75 | 550.09 | 563.29 | 13,108,085 | +3.64% |
| 2026-09-15 | 541.55 | 568.67 | 539 | 543.51 | 9,830,597 | +1.73% |
| 2026-09-14 | 538.57 | 546.29 | 525.85 | 534.28 | 9,173,770 | -5.82% |
| 2026-09-11 | 518.07 | 567.75 | 517.515 | 567.29 | 14,473,457 | +11.98% |
| 2026-09-10 | 523.825 | 530.51 | 506.25 | 506.62 | 5,917,232 | -5.35% |
| 2026-09-09 | 538.47 | 562.99 | 532.393 | 535.25 | 7,282,344 | +0.26% |
| 2026-09-08 | 521.15 | 538.47 | 515.56 | 533.88 | 6,662,471 | +1.86% |
| 2026-09-04 | 513.78 | 534.99 | 510.15 | 524.14 | 11,118,744 | +1.50% |
| 2026-09-03 | 486.31 | 530.78 | 478.306 | 516.39 | 20,327,994 | +4.91% |
| 2026-09-02 | 462.05 | 497.99 | 432.265 | 492.2 | 36,720,176 | +15.81% |
| 2026-09-01 | 455.69 | 463 | 421.89 | 425 | 15,947,971 | -6.80% |
| 2026-08-31 | 459.85 | 474.49 | 456.01 | 456.01 | 7,686,469 | -0.05% |
| 2026-08-28 | 467.58 | 474.74 | 452.899 | 456.24 | 3,954,914 | -3.39% |
| 2026-08-27 | 466.68 | 472.5 | 459.13 | 472.26 | 4,651,803 | +1.82% |
| 2026-08-26 | 449.58 | 469.4 | 449.58 | 463.82 | 4,459,561 | +2.73% |
| 2026-08-25 | 442.89 | 457.99 | 441.7 | 451.5 | 3,903,735 | +4.23% |
| 2026-08-24 | 438.21 | 451.57 | 424 | 433.19 | 4,342,278 | -2.01% |
| 2026-08-21 | 439.35 | 444.43 | 429.45 | 442.08 | 3,687,744 | +1.68% |
| 2026-08-20 | 439.24 | 443.73 | 432 | 434.78 | 3,633,002 | -0.63% |
| 2026-08-19 | 467.96 | 471.75 | 427.54 | 437.55 | 7,087,901 | -6.64% |
| 2026-08-18 | 466.98 | 489.98 | 458.5 | 468.65 | 5,530,195 | -2.33% |
| 2026-08-17 | 496.65 | 496.86 | 469.05 | 479.81 | 5,273,667 | -2.24% |
| 2026-08-14 | 496 | 500.761 | 488.65 | 490.81 | 3,992,851 | -0.75% |
| 2026-08-13 | 499.68 | 514 | 487.12 | 494.51 | 8,063,969 | +2.07% |
| 2026-08-12 | 459.275 | 484.74 | 455 | 484.5 | 6,243,946 | +9.87% |
| 2026-08-11 | 449.13 | 452.459 | 431.01 | 440.97 | 4,796,064 | -3.69% |
| 2026-08-10 | 458.58 | 474.99 | 451.5 | 457.88 | 4,986,581 | +0.91% |
| 2026-08-07 | 444.95 | 455.88 | 416.3 | 453.77 | 5,208,419 | +3.68% |
| 2026-08-06 | 450.55 | 455.87 | 426 | 437.65 | 6,094,432 | -5.41% |
| 2026-08-05 | 466.595 | 485.7 | 459.19 | 462.7 | 6,984,245 | -0.98% |
| 2026-08-04 | 449.28 | 476.9 | 443.83 | 467.27 | 7,583,199 | +8.92% |
| 2026-08-03 | 397.68 | 432.36 | 390.11 | 429.02 | 4,838,276 | +5.83% |
| 2026-07-31 | 419 | 431.43 | 400.252 | 405.37 | 4,853,862 | +0.14% |
| 2026-07-30 | 384.89 | 413 | 383 | 404.81 | 6,193,743 | +9.51% |
| 2026-07-29 | 388.5 | 394.96 | 364.17 | 369.64 | 6,349,077 | -5.73% |
| 2026-07-28 | 401.26 | 403.999 | 358.88 | 392.1 | 9,448,664 | -8.15% |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | 4,960,389 | -2.42% |
| 2026-07-24 | 438.94 | 451.48 | 432.261 | 437.5 | 4,604,132 | -0.42% |
| 2026-07-23 | 438 | 454.77 | 434.1 | 439.34 | 5,118,495 | -0.56% |
| 2026-07-22 | 414.34 | 451.36 | 413.77 | 441.8 | 7,215,047 | +9.32% |
| 2026-07-21 | 394.5 | 407.98 | 393.94 | 404.15 | 5,277,304 | +6.01% |
| 2026-07-20 | 400.29 | 403.195 | 381.05 | 381.88 | 4,725,822 | -3.65% |
| 2026-07-17 | 376.85 | 407.15 | 368.145 | 396.34 | 7,290,834 | +1.27% |
| 2026-07-16 | 404.49 | 413.83 | 391.16 | 391.38 | 6,441,782 | -5.16% |
| 2026-07-15 | 459.445 | 461.204 | 391.12 | 412.68 | 12,957,623 | -9.80% |
| 2026-07-14 | 441.9 | 463.48 | 441.51 | 457.54 | 7,198,292 | +7.12% |
| 2026-07-13 | 432.445 | 436.7 | 418.53 | 427.11 | 4,661,691 | -1.81% |
| 2026-07-10 | 449.11 | 452.8 | 433.24 | 434.97 | 5,146,813 | -3.39% |
| 2026-07-09 | 443.83 | 460.5 | 434.15 | 450.22 | 7,927,965 | +4.22% |
| 2026-07-08 | 422.88 | 449.45 | 414 | 431.97 | 9,774,345 | +3.52% |
| 2026-07-07 | 397.75 | 426.56 | 395.82 | 417.28 | 7,050,107 | +1.33% |
| 2026-07-06 | 395.19 | 429.74 | 393.25 | 411.8 | 7,260,436 | +4.43% |
| 2026-07-02 | 416.08 | 422.545 | 386.01 | 394.32 | 6,618,448 | -7.27% |
| 2026-07-01 | 418 | 438.52 | 410.761 | 425.25 | 6,027,599 | -1.44% |
| 2026-06-30 | 410.64 | 433.5 | 409 | 431.46 | 6,903,796 | +4.06% |
| 2026-06-29 | 393.82 | 416.44 | 378.66 | 414.61 | 8,818,454 | +3.78% |
| 2026-06-26 | 396.25 | 401.31 | 385.13 | 399.49 | 10,832,990 | -2.43% |
| 2026-06-25 | 414.54 | 417.32 | 391.05 | 409.45 | 11,179,169 | -5.67% |
| 2026-06-24 | 421.765 | 440.38 | 418.34 | 434.06 | 6,317,230 | +1.47% |
| 2026-06-23 | 395 | 434.99 | 391 | 427.78 | 6,643,874 | +2.17% |
| 2026-06-22 | 415.19 | 444 | 414.484 | 418.71 | 7,336,879 | +2.25% |
| 2026-06-18 | 429.88 | 436 | 407.88 | 409.5 | 15,360,635 | -2.34% |
| 2026-06-17 | 412 | 431.76 | 395.5 | 419.32 | 8,754,030 | +3.77% |
| 2026-06-16 | 413.14 | 421.82 | 402.25 | 404.08 | 6,326,463 | -1.22% |
| 2026-06-15 | 411.4 | 415.91 | 394.1 | 409.07 | 7,036,583 | +3.41% |
| 2026-06-12 | 385 | 408.375 | 381.11 | 395.57 | 6,059,055 | +1.05% |
| 2026-06-11 | 368.68 | 394.31 | 366.96 | 391.45 | 7,869,755 | +5.85% |
| 2026-06-10 | 376.92 | 398.99 | 369.66 | 369.83 | 9,281,213 | -3.13% |
| 2026-06-09 | 402.92 | 407.74 | 357.07 | 381.78 | 10,471,829 | -4.74% |
| 2026-06-08 | 398.58 | 406.5 | 385.61 | 400.77 | 8,569,719 | +1.62% |
| 2026-06-05 | 405.77 | 412.9 | 386.275 | 394.39 | 10,990,345 | -6.55% |
| 2026-06-04 | 401.87 | 430.5 | 399 | 422.05 | 12,297,420 | +0.23% |
| 2026-06-03 | 433.79 | 436 | 407 | 421.08 | 14,231,062 | -3.27% |
| 2026-06-02 | 466.11 | 469.19 | 433.43 | 435.31 | 16,018,502 | -6.58% |
| 2026-06-01 | 426.15 | 469.47 | 426.15 | 465.96 | 20,849,202 | +10.70% |
| 2026-05-29 | 418 | 429.151 | 402.27 | 420.91 | 41,832,954 | +32.76% |
| 2026-05-28 | 317.03 | 327.73 | 311.52 | 317.05 | 26,611,335 | +3.84% |
| 2026-05-27 | 307.475 | 312.14 | 298.57 | 305.32 | 8,262,376 | +0.08% |
| 2026-05-26 | 300.25 | 308.64 | 298.97 | 305.08 | 10,305,678 | +3.35% |
| 2026-05-22 | 268.1 | 298.32 | 265.21 | 295.19 | 15,291,495 | +16.77% |
| 2026-05-21 | 242.96 | 254.38 | 240.27 | 252.8 | 5,075,014 | +4.06% |
| 2026-05-20 | 239.47 | 246.93 | 237.19 | 242.93 | 4,332,860 | +3.26% |
| 2026-05-19 | 234.25 | 239.75 | 227.27 | 235.26 | 4,082,709 | -1.16% |
| 2026-05-18 | 244.6 | 244.95 | 232.2 | 238.03 | 5,132,555 | -1.64% |
| 2026-05-15 | 240.41 | 246.86 | 236.79 | 241.99 | 4,833,109 | -2.38% |
| 2026-05-14 | 248.85 | 260.54 | 240.811 | 247.89 | 6,241,866 | +1.65% |
| 2026-05-13 | 244.6 | 247 | 236.8 | 243.87 | 5,008,542 | +2.06% |