Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
196.55
+3.46 (1.79%)
At close: Apr 17, 2026, 4:00 PM EDT
196.30
-0.25 (-0.13%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 192.83 | 197.34 | 191.75 | 196.55 | 196.55 | 1.79% | 6,257,198 |
| Apr 16, 2026 | 179.57 | 193.80 | 178.50 | 193.09 | 193.09 | 8.92% | 11,474,725 |
| Apr 15, 2026 | 182.94 | 182.99 | 177.00 | 177.28 | 177.28 | -3.92% | 7,793,327 |
| Apr 14, 2026 | 185.55 | 186.79 | 180.10 | 184.51 | 184.51 | -2.78% | 6,256,367 |
| Apr 13, 2026 | 179.00 | 191.37 | 177.50 | 189.79 | 189.79 | 6.74% | 10,506,654 |
| Apr 10, 2026 | 183.23 | 184.00 | 177.04 | 177.80 | 177.80 | -2.02% | 4,279,738 |
| Apr 9, 2026 | 186.97 | 187.80 | 179.69 | 181.46 | 181.46 | -2.16% | 4,500,859 |
| Apr 8, 2026 | 185.76 | 189.75 | 182.67 | 185.47 | 185.47 | 4.38% | 7,212,000 |
| Apr 7, 2026 | 172.24 | 178.84 | 172.22 | 177.69 | 177.69 | 2.60% | 5,753,013 |
| Apr 6, 2026 | 175.83 | 176.50 | 172.79 | 173.18 | 173.18 | -0.68% | 3,925,402 |
| Apr 2, 2026 | 166.99 | 174.37 | 166.50 | 174.37 | 174.37 | 2.95% | 5,217,126 |
| Apr 1, 2026 | 166.98 | 171.33 | 164.76 | 169.38 | 169.38 | 3.20% | 7,311,128 |
| Mar 31, 2026 | 164.29 | 167.99 | 155.37 | 164.13 | 164.13 | -0.32% | 13,713,718 |
| Mar 30, 2026 | 172.77 | 174.00 | 162.48 | 164.66 | 164.66 | -4.16% | 10,135,271 |
| Mar 27, 2026 | 175.13 | 176.29 | 170.35 | 171.81 | 171.81 | -2.28% | 8,011,470 |
| Mar 26, 2026 | 182.71 | 186.39 | 175.55 | 175.82 | 175.82 | -4.45% | 11,061,283 |
| Mar 25, 2026 | 177.76 | 184.86 | 177.62 | 184.01 | 184.01 | 4.01% | 11,330,772 |
| Mar 24, 2026 | 163.62 | 178.31 | 163.37 | 176.91 | 176.91 | 7.49% | 15,886,495 |
| Mar 23, 2026 | 159.24 | 165.42 | 158.63 | 164.59 | 164.59 | 4.39% | 10,721,325 |
| Mar 20, 2026 | 163.50 | 169.90 | 157.67 | 157.67 | 157.67 | 0.58% | 23,135,869 |
| Mar 19, 2026 | 146.59 | 157.07 | 146.57 | 156.76 | 156.76 | 5.06% | 7,715,340 |
| Mar 18, 2026 | 152.71 | 155.02 | 148.93 | 149.21 | 149.21 | -2.48% | 5,460,722 |
| Mar 17, 2026 | 154.75 | 155.02 | 151.80 | 153.01 | 153.01 | -2.26% | 6,675,798 |
| Mar 16, 2026 | 153.05 | 157.80 | 152.68 | 156.54 | 156.54 | 3.24% | 7,923,360 |
| Mar 13, 2026 | 151.00 | 152.95 | 146.82 | 151.62 | 151.62 | 1.14% | 6,441,089 |
| Mar 12, 2026 | 147.15 | 151.85 | 147.09 | 149.91 | 149.91 | 1.72% | 7,340,868 |
| Mar 11, 2026 | 145.66 | 149.47 | 145.15 | 147.37 | 147.37 | 2.48% | 5,405,664 |
| Mar 10, 2026 | 146.29 | 146.89 | 137.50 | 143.80 | 143.80 | -1.85% | 7,518,682 |
| Mar 9, 2026 | 144.60 | 146.70 | 141.36 | 146.51 | 146.51 | 0.02% | 7,400,609 |
| Mar 6, 2026 | 143.83 | 148.66 | 142.12 | 146.48 | 146.48 | -0.03% | 7,100,433 |
| Mar 5, 2026 | 146.00 | 149.16 | 142.05 | 146.52 | 146.52 | -0.39% | 7,032,450 |
| Mar 4, 2026 | 146.00 | 148.33 | 144.05 | 147.10 | 147.10 | 1.32% | 8,505,495 |
| Mar 3, 2026 | 149.73 | 150.94 | 141.02 | 145.18 | 145.18 | -5.45% | 15,258,237 |
| Mar 2, 2026 | 146.76 | 153.72 | 146.00 | 153.55 | 153.55 | 3.69% | 12,554,157 |
| Feb 27, 2026 | 137.37 | 148.86 | 136.11 | 148.08 | 148.08 | 21.93% | 33,475,578 |
| Feb 26, 2026 | 125.10 | 126.00 | 120.31 | 121.45 | 121.45 | -1.64% | 14,418,103 |
| Feb 25, 2026 | 118.12 | 124.95 | 117.20 | 123.48 | 123.48 | 3.09% | 8,220,005 |
| Feb 24, 2026 | 120.50 | 122.64 | 119.00 | 119.78 | 119.78 | 0.54% | 4,937,680 |
| Feb 23, 2026 | 121.26 | 124.32 | 118.87 | 119.14 | 119.14 | -2.56% | 6,962,259 |
| Feb 20, 2026 | 117.76 | 122.66 | 117.60 | 122.27 | 122.27 | 2.70% | 7,763,458 |
| Feb 19, 2026 | 118.96 | 121.44 | 117.61 | 119.06 | 119.06 | 1.95% | 7,042,264 |
| Feb 18, 2026 | 114.85 | 117.46 | 112.86 | 116.78 | 116.78 | 0.59% | 5,783,427 |
| Feb 17, 2026 | 116.25 | 119.05 | 114.97 | 116.09 | 116.09 | -1.19% | 5,303,651 |
| Feb 13, 2026 | 115.47 | 120.83 | 114.22 | 117.49 | 117.49 | 4.14% | 10,480,404 |
| Feb 12, 2026 | 117.50 | 120.92 | 111.20 | 112.82 | 112.82 | -9.13% | 11,756,645 |
| Feb 11, 2026 | 127.69 | 128.06 | 122.29 | 124.16 | 124.16 | -1.47% | 5,431,215 |
| Feb 10, 2026 | 122.55 | 126.63 | 122.45 | 126.01 | 126.01 | 4.22% | 6,194,076 |
| Feb 9, 2026 | 120.30 | 122.00 | 117.86 | 120.91 | 120.91 | -0.12% | 5,016,813 |
| Feb 6, 2026 | 116.90 | 122.57 | 116.50 | 121.05 | 121.05 | 4.91% | 7,918,021 |
| Feb 5, 2026 | 120.25 | 122.72 | 113.05 | 115.39 | 115.39 | -5.45% | 9,298,445 |