Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
461.56
+6.75 (1.48%)
At close: Oct 20, 2026, 4:00 PM EDT
489.01
+27.45 (5.95%)
After-hours: Oct 20, 2026, 7:59 PM EDT
Dell Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 444.50 | 467.79 | 439.50 | 461.56 | 461.56 | 1.48% | 4,943,059 |
| Oct 19, 2026 | 470.50 | 471.77 | 448.55 | 455.44 | 454.81 | 0.83% | 6,464,121 |
| Oct 16, 2026 | 473.37 | 473.50 | 450.00 | 451.71 | 451.09 | -4.58% | 8,416,299 |
| Oct 15, 2026 | 471.21 | 482.00 | 452.42 | 473.39 | 472.74 | -6.80% | 16,432,823 |
| Oct 14, 2026 | 547.99 | 548.39 | 502.32 | 507.93 | 507.23 | -11.27% | 11,743,936 |
| Oct 13, 2026 | 556.62 | 579.74 | 548.40 | 572.47 | 571.68 | -0.74% | 5,547,074 |
| Oct 12, 2026 | 581.73 | 585.32 | 565.00 | 576.76 | 575.96 | -1.59% | 5,254,686 |
| Oct 9, 2026 | 581.65 | 595.06 | 566.20 | 586.06 | 585.25 | 2.00% | 5,516,024 |
| Oct 8, 2026 | 568.80 | 585.75 | 564.51 | 574.55 | 573.76 | -0.76% | 5,175,175 |
| Oct 7, 2026 | 563.27 | 585.00 | 560.38 | 578.96 | 578.16 | 0.86% | 3,993,301 |
| Oct 6, 2026 | 561.78 | 587.19 | 560.96 | 574.00 | 573.21 | 3.93% | 5,401,756 |
| Oct 5, 2026 | 557.01 | 560.56 | 546.00 | 552.29 | 551.53 | -1.82% | 4,202,019 |
| Oct 2, 2026 | 554.25 | 568.00 | 548.01 | 562.52 | 561.74 | 3.84% | 5,508,592 |
| Oct 1, 2026 | 541.00 | 550.29 | 520.18 | 541.74 | 540.99 | 0.70% | 6,679,146 |
| Sep 30, 2026 | 546.48 | 553.48 | 537.67 | 537.95 | 537.21 | -0.30% | 4,903,390 |
| Sep 29, 2026 | 550.73 | 551.39 | 536.58 | 539.59 | 538.84 | -0.71% | 5,748,708 |
| Sep 28, 2026 | 551.74 | 557.00 | 535.50 | 543.43 | 542.68 | -3.46% | 6,863,140 |
| Sep 25, 2026 | 546.29 | 573.80 | 541.24 | 562.89 | 562.11 | 5.01% | 8,729,823 |
| Sep 24, 2026 | 535.97 | 549.85 | 530.45 | 536.02 | 535.28 | -2.51% | 7,962,968 |
| Sep 23, 2026 | 559.00 | 570.72 | 542.23 | 549.83 | 549.07 | 0.17% | 8,252,347 |
| Sep 22, 2026 | 569.80 | 574.60 | 547.71 | 548.92 | 548.16 | -4.59% | 9,781,562 |
| Sep 21, 2026 | 586.77 | 592.44 | 567.38 | 575.31 | 574.51 | 1.28% | 7,736,621 |
| Sep 18, 2026 | 593.15 | 595.51 | 568.06 | 568.06 | 567.27 | -3.46% | 11,739,108 |
| Sep 17, 2026 | 570.40 | 593.98 | 565.50 | 588.40 | 587.59 | 4.46% | 9,350,696 |
| Sep 16, 2026 | 553.63 | 576.75 | 550.09 | 563.29 | 562.51 | 3.64% | 13,108,085 |
| Sep 15, 2026 | 541.55 | 568.67 | 539.00 | 543.51 | 542.76 | 1.73% | 9,830,597 |
| Sep 14, 2026 | 538.57 | 546.29 | 525.85 | 534.28 | 533.54 | -5.82% | 9,173,770 |
| Sep 11, 2026 | 518.07 | 567.75 | 517.52 | 567.29 | 566.51 | 11.98% | 14,473,457 |
| Sep 10, 2026 | 523.83 | 530.51 | 506.25 | 506.62 | 505.92 | -5.35% | 5,917,232 |
| Sep 9, 2026 | 538.47 | 562.99 | 532.39 | 535.25 | 534.51 | 0.26% | 7,282,344 |
| Sep 8, 2026 | 521.15 | 538.47 | 515.56 | 533.88 | 533.14 | 1.86% | 6,662,471 |
| Sep 4, 2026 | 513.78 | 534.99 | 510.15 | 524.14 | 523.41 | 1.50% | 11,118,744 |
| Sep 3, 2026 | 486.31 | 530.78 | 478.31 | 516.39 | 515.68 | 4.91% | 20,327,994 |
| Sep 2, 2026 | 462.05 | 497.99 | 432.27 | 492.20 | 491.52 | 15.81% | 36,720,176 |
| Sep 1, 2026 | 455.69 | 463.00 | 421.89 | 425.00 | 424.41 | -6.80% | 15,947,971 |
| Aug 31, 2026 | 459.85 | 474.49 | 456.01 | 456.01 | 455.38 | -0.05% | 7,686,469 |
| Aug 28, 2026 | 467.58 | 474.74 | 452.90 | 456.24 | 455.61 | -3.39% | 3,954,914 |
| Aug 27, 2026 | 466.68 | 472.50 | 459.13 | 472.26 | 471.61 | 1.82% | 4,651,803 |
| Aug 26, 2026 | 449.58 | 469.40 | 449.58 | 463.82 | 463.18 | 2.73% | 4,459,561 |
| Aug 25, 2026 | 442.89 | 457.99 | 441.70 | 451.50 | 450.88 | 4.23% | 3,903,735 |
| Aug 24, 2026 | 438.21 | 451.57 | 424.00 | 433.19 | 432.59 | -2.01% | 4,342,278 |
| Aug 21, 2026 | 439.35 | 444.43 | 429.45 | 442.08 | 441.47 | 1.68% | 3,687,744 |
| Aug 20, 2026 | 439.24 | 443.73 | 432.00 | 434.78 | 434.18 | -0.63% | 3,633,002 |
| Aug 19, 2026 | 467.96 | 471.75 | 427.54 | 437.55 | 436.94 | -6.64% | 7,087,901 |
| Aug 18, 2026 | 466.98 | 489.98 | 458.50 | 468.65 | 468.00 | -2.33% | 5,530,195 |
| Aug 17, 2026 | 496.65 | 496.86 | 469.05 | 479.81 | 479.15 | -2.24% | 5,273,667 |
| Aug 14, 2026 | 496.00 | 500.76 | 488.65 | 490.81 | 490.13 | -0.75% | 3,992,851 |
| Aug 13, 2026 | 499.68 | 514.00 | 487.12 | 494.51 | 493.83 | 2.07% | 8,063,969 |
| Aug 12, 2026 | 459.28 | 484.74 | 455.00 | 484.50 | 483.83 | 9.87% | 6,243,946 |
| Aug 11, 2026 | 449.13 | 452.46 | 431.01 | 440.97 | 440.36 | -3.69% | 4,796,064 |