Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
537.95
-1.64 (-0.30%)
At close: Sep 30, 2026, 4:00 PM EDT
540.62
+2.67 (0.50%)
After-hours: Sep 30, 2026, 6:43 PM EDT
Dell Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 546.48 | 553.48 | 537.67 | 537.95 | 537.95 | -0.30% | 4,827,919 |
| Sep 29, 2026 | 550.73 | 551.39 | 536.58 | 539.59 | 539.59 | -0.71% | 5,748,708 |
| Sep 28, 2026 | 551.74 | 557.00 | 535.50 | 543.43 | 543.43 | -3.46% | 6,863,140 |
| Sep 25, 2026 | 546.29 | 573.80 | 541.24 | 562.89 | 562.89 | 5.01% | 8,729,823 |
| Sep 24, 2026 | 535.97 | 549.85 | 530.45 | 536.02 | 536.02 | -2.51% | 7,962,968 |
| Sep 23, 2026 | 559.00 | 570.72 | 542.23 | 549.83 | 549.83 | 0.17% | 8,252,347 |
| Sep 22, 2026 | 569.80 | 574.60 | 547.71 | 548.92 | 548.92 | -4.59% | 9,781,562 |
| Sep 21, 2026 | 586.77 | 592.44 | 567.38 | 575.31 | 575.31 | 1.28% | 7,736,621 |
| Sep 18, 2026 | 593.15 | 595.51 | 568.06 | 568.06 | 568.06 | -3.46% | 11,739,108 |
| Sep 17, 2026 | 570.40 | 593.98 | 565.50 | 588.40 | 588.40 | 4.46% | 9,350,696 |
| Sep 16, 2026 | 553.63 | 576.75 | 550.09 | 563.29 | 563.29 | 3.64% | 13,108,085 |
| Sep 15, 2026 | 541.55 | 568.67 | 539.00 | 543.51 | 543.51 | 1.73% | 9,830,597 |
| Sep 14, 2026 | 538.57 | 546.29 | 525.85 | 534.28 | 534.28 | -5.82% | 9,173,770 |
| Sep 11, 2026 | 518.07 | 567.75 | 517.52 | 567.29 | 567.29 | 11.98% | 14,473,457 |
| Sep 10, 2026 | 523.83 | 530.51 | 506.25 | 506.62 | 506.62 | -5.35% | 5,917,232 |
| Sep 9, 2026 | 538.47 | 562.99 | 532.39 | 535.25 | 535.25 | 0.26% | 7,282,344 |
| Sep 8, 2026 | 521.15 | 538.47 | 515.56 | 533.88 | 533.88 | 1.86% | 6,662,471 |
| Sep 4, 2026 | 513.78 | 534.99 | 510.15 | 524.14 | 524.14 | 1.50% | 11,118,744 |
| Sep 3, 2026 | 486.31 | 530.78 | 478.31 | 516.39 | 516.39 | 4.91% | 20,327,994 |
| Sep 2, 2026 | 462.05 | 497.99 | 432.27 | 492.20 | 492.20 | 15.81% | 36,720,176 |
| Sep 1, 2026 | 455.69 | 463.00 | 421.89 | 425.00 | 425.00 | -6.80% | 15,947,971 |
| Aug 31, 2026 | 459.85 | 474.49 | 456.01 | 456.01 | 456.01 | -0.05% | 7,686,469 |
| Aug 28, 2026 | 467.58 | 474.74 | 452.90 | 456.24 | 456.24 | -3.39% | 3,954,914 |
| Aug 27, 2026 | 466.68 | 472.50 | 459.13 | 472.26 | 472.26 | 1.82% | 4,651,803 |
| Aug 26, 2026 | 449.58 | 469.40 | 449.58 | 463.82 | 463.82 | 2.73% | 4,459,561 |
| Aug 25, 2026 | 442.89 | 457.99 | 441.70 | 451.50 | 451.50 | 4.23% | 3,903,735 |
| Aug 24, 2026 | 438.21 | 451.57 | 424.00 | 433.19 | 433.19 | -2.01% | 4,342,278 |
| Aug 21, 2026 | 439.35 | 444.43 | 429.45 | 442.08 | 442.08 | 1.68% | 3,687,744 |
| 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 |