Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
434.78
-2.77 (-0.63%)
At close: Aug 20, 2026, 4:00 PM EDT
433.90
-0.88 (-0.20%)
After-hours: Aug 20, 2026, 7:59 PM EDT
Dell Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 439.24 | 443.73 | 432.00 | 434.78 | 434.78 | -0.63% | 3,633,002 |
| Aug 19, 2026 | 467.96 | 471.75 | 427.54 | 437.55 | 437.55 | -6.64% | 7,087,901 |
| Aug 18, 2026 | 466.98 | 489.98 | 458.50 | 468.65 | 468.65 | -2.33% | 5,530,195 |
| Aug 17, 2026 | 496.65 | 496.86 | 469.05 | 479.81 | 479.81 | -2.24% | 5,273,667 |
| Aug 14, 2026 | 496.00 | 500.76 | 488.65 | 490.81 | 490.81 | -0.75% | 3,992,851 |
| Aug 13, 2026 | 499.68 | 514.00 | 487.12 | 494.51 | 494.51 | 2.07% | 8,063,969 |
| Aug 12, 2026 | 459.28 | 484.74 | 455.00 | 484.50 | 484.50 | 9.87% | 6,243,946 |
| Aug 11, 2026 | 449.13 | 452.46 | 431.01 | 440.97 | 440.97 | -3.69% | 4,796,064 |
| Aug 10, 2026 | 458.58 | 474.99 | 451.50 | 457.88 | 457.88 | 0.91% | 4,986,581 |
| Aug 7, 2026 | 444.95 | 455.88 | 416.30 | 453.77 | 453.77 | 3.68% | 5,208,419 |
| Aug 6, 2026 | 450.55 | 455.87 | 426.00 | 437.65 | 437.65 | -5.41% | 6,094,432 |
| Aug 5, 2026 | 466.60 | 485.70 | 459.19 | 462.70 | 462.70 | -0.98% | 6,984,245 |
| Aug 4, 2026 | 449.28 | 476.90 | 443.83 | 467.27 | 467.27 | 8.92% | 7,583,199 |
| Aug 3, 2026 | 397.68 | 432.36 | 390.11 | 429.02 | 429.02 | 5.83% | 4,838,276 |
| Jul 31, 2026 | 419.00 | 431.43 | 400.25 | 405.37 | 405.37 | 0.14% | 4,853,862 |
| Jul 30, 2026 | 384.89 | 413.00 | 383.00 | 404.81 | 404.81 | 9.51% | 6,193,743 |
| Jul 29, 2026 | 388.50 | 394.96 | 364.17 | 369.64 | 369.64 | -5.73% | 6,349,077 |
| Jul 28, 2026 | 401.26 | 404.00 | 358.88 | 392.10 | 392.10 | -8.15% | 9,448,664 |
| Jul 27, 2026 | 435.49 | 447.88 | 411.87 | 426.91 | 426.91 | -2.42% | 4,960,389 |
| Jul 24, 2026 | 438.94 | 451.48 | 432.26 | 437.50 | 437.50 | -0.42% | 4,604,132 |
| Jul 23, 2026 | 438.00 | 454.77 | 434.10 | 439.34 | 439.34 | -0.56% | 5,118,495 |
| Jul 22, 2026 | 414.34 | 451.36 | 413.77 | 441.80 | 441.80 | 9.32% | 7,215,047 |
| Jul 21, 2026 | 394.50 | 407.98 | 393.94 | 404.15 | 404.15 | 6.00% | 5,277,304 |
| Jul 20, 2026 | 400.29 | 403.20 | 381.05 | 381.88 | 381.29 | -3.65% | 4,725,822 |
| Jul 17, 2026 | 376.85 | 407.15 | 368.15 | 396.34 | 395.72 | 1.27% | 7,290,834 |
| Jul 16, 2026 | 404.49 | 413.83 | 391.16 | 391.38 | 390.77 | -5.16% | 6,441,782 |
| Jul 15, 2026 | 459.45 | 461.20 | 391.12 | 412.68 | 412.04 | -9.80% | 12,957,623 |
| Jul 14, 2026 | 441.90 | 463.48 | 441.51 | 457.54 | 456.83 | 7.12% | 7,198,292 |
| Jul 13, 2026 | 432.45 | 436.70 | 418.53 | 427.11 | 426.45 | -1.81% | 4,661,691 |
| Jul 10, 2026 | 449.11 | 452.80 | 433.24 | 434.97 | 434.29 | -3.39% | 5,146,813 |
| Jul 9, 2026 | 443.83 | 460.50 | 434.15 | 450.22 | 449.52 | 4.22% | 7,927,965 |
| Jul 8, 2026 | 422.88 | 449.45 | 414.00 | 431.97 | 431.30 | 3.52% | 9,774,345 |
| Jul 7, 2026 | 397.75 | 426.56 | 395.82 | 417.28 | 416.63 | 1.33% | 7,050,107 |
| Jul 6, 2026 | 395.19 | 429.74 | 393.25 | 411.80 | 411.16 | 4.43% | 7,260,436 |
| Jul 2, 2026 | 416.08 | 422.55 | 386.01 | 394.32 | 393.71 | -7.27% | 6,618,448 |
| Jul 1, 2026 | 418.00 | 438.52 | 410.76 | 425.25 | 424.59 | -1.44% | 6,027,599 |
| Jun 30, 2026 | 410.64 | 433.50 | 409.00 | 431.46 | 430.79 | 4.06% | 6,903,796 |
| Jun 29, 2026 | 393.82 | 416.44 | 378.66 | 414.61 | 413.97 | 3.78% | 8,818,454 |
| Jun 26, 2026 | 396.25 | 401.31 | 385.13 | 399.49 | 398.87 | -2.43% | 10,832,990 |
| Jun 25, 2026 | 414.54 | 417.32 | 391.05 | 409.45 | 408.81 | -5.67% | 11,179,169 |
| Jun 24, 2026 | 421.77 | 440.38 | 418.34 | 434.06 | 433.38 | 1.47% | 6,317,230 |
| Jun 23, 2026 | 395.00 | 434.99 | 391.00 | 427.78 | 427.11 | 2.17% | 6,643,874 |
| Jun 22, 2026 | 415.19 | 444.00 | 414.48 | 418.71 | 418.06 | 2.25% | 7,336,879 |
| Jun 18, 2026 | 429.88 | 436.00 | 407.88 | 409.50 | 408.86 | -2.34% | 15,360,635 |
| Jun 17, 2026 | 412.00 | 431.76 | 395.50 | 419.32 | 418.67 | 3.77% | 8,754,030 |
| Jun 16, 2026 | 413.14 | 421.82 | 402.25 | 404.08 | 403.45 | -1.22% | 6,326,463 |
| Jun 15, 2026 | 411.40 | 415.91 | 394.10 | 409.07 | 408.43 | 3.41% | 7,036,583 |
| Jun 12, 2026 | 385.00 | 408.38 | 381.11 | 395.57 | 394.95 | 1.05% | 6,059,055 |
| Jun 11, 2026 | 368.68 | 394.31 | 366.96 | 391.45 | 390.84 | 5.85% | 7,869,755 |
| Jun 10, 2026 | 376.92 | 398.99 | 369.66 | 369.83 | 369.25 | -3.13% | 9,281,213 |