Dark

DELL
Dell Technologies Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

541.69USD+0.695%(+3.74)6,679,147

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

541.15USD+0.595%(+3.20)19,892

After-hours

Oct 1, 2026 4:59:30 PM EDT

541.99USD+0.055%(+0.30)433,953

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	541.0000	550.2850	520.1800	541.7400	+0.705%	6,679,147	0.000%
2026-09-30	546.4800	553.4800	537.6700	537.9500	-0.304%	4,903,391	+0.705%
2026-09-29	550.7300	551.3900	536.5800	539.5900	-0.707%	5,748,708	+0.398%
2026-09-28	551.7400	557.0000	535.5000	543.4300	-3.457%	6,863,140	-0.311%
2026-09-25	546.2900	573.8000	541.2351	562.8900	+5.013%	8,729,823	-3.757%
2026-09-24	535.9700	549.8500	530.4500	536.0200	-2.512%	7,962,969	+1.067%
2026-09-23	559.0000	570.7200	542.2303	549.8300	+0.166%	8,252,348	-1.471%
2026-09-22	569.8000	574.6000	547.7100	548.9200	-4.587%	9,781,563	-1.308%
2026-09-21	586.7700	592.4400	567.3800	575.3100	+1.276%	7,736,622	-5.835%
2026-09-18	593.1500	595.5100	568.0600	568.0600	-3.457%	11,739,109	-4.633%
2026-09-17	570.4000	593.9799	565.5000	588.4000	+4.458%	9,350,696	-7.930%
2026-09-16	553.6250	576.7500	550.0900	563.2900	+3.639%	13,108,085	-3.826%
2026-09-15	541.5500	568.6700	539.0000	543.5100	+1.728%	9,830,598	-0.326%
2026-09-14	538.5700	546.2900	525.8500	534.2800	-5.819%	9,173,771	+1.396%
2026-09-11	518.0700	567.7500	517.5150	567.2900	+11.975%	14,473,458	-4.504%
2026-09-10	523.8250	530.5100	506.2500	506.6200	-5.349%	5,917,233	+6.932%
2026-09-09	538.4700	562.9899	532.3926	535.2500	+0.257%	7,282,344	+1.213%
2026-09-08	521.1500	538.4700	515.5601	533.8800	+1.858%	6,662,471	+1.472%
2026-09-04	513.7800	534.9900	510.1500	524.1400	+1.501%	11,118,744	+3.358%
2026-09-03	486.3100	530.7800	478.3064	516.3900	+4.915%	20,327,994	+4.909%
2026-09-02	462.0500	497.9899	432.2651	492.2000	+15.812%	36,720,177	+10.065%
2026-09-01	455.6900	463.0000	421.8901	425.0000	-6.800%	15,947,971	+27.468%
2026-08-31	459.8500	474.4900	456.0100	456.0100	-0.050%	7,686,470	+18.800%
2026-08-28	467.5800	474.7400	452.8993	456.2400	-3.392%	3,954,914	+18.740%
2026-08-27	466.6800	472.5000	459.1300	472.2600	+1.820%	4,651,803	+14.712%
2026-08-26	449.5800	469.4000	449.5800	463.8200	+2.729%	4,459,561	+16.800%
2026-08-25	442.8900	457.9900	441.7000	451.5000	+4.227%	3,903,736	+19.987%
2026-08-24	438.2100	451.5700	424.0000	433.1900	-2.011%	4,342,279	+25.058%
2026-08-21	439.3500	444.4300	429.4500	442.0800	+1.679%	3,687,745	+22.543%
2026-08-20	439.2400	443.7300	432.0000	434.7800	-0.633%	3,633,002	+24.601%
2026-08-19	467.9600	471.7500	427.5400	437.5500	-6.636%	7,087,901	+23.812%
2026-08-18	466.9800	489.9800	458.5000	468.6500	-2.326%	5,530,196	+15.596%
2026-08-17	496.6500	496.8599	469.0500	479.8100	-2.241%	5,273,668	+12.907%
2026-08-14	496.0000	500.7608	488.6500	490.8100	-0.748%	3,992,851	+10.377%
2026-08-13	499.6800	514.0000	487.1201	494.5100	+2.066%	8,063,970	+9.551%
2026-08-12	459.2750	484.7400	455.0000	484.5000	+9.871%	6,243,947	+11.814%
2026-08-11	449.1300	452.4594	431.0100	440.9700	-3.693%	4,796,064	+22.852%
2026-08-10	458.5800	474.9900	451.5000	457.8800	+0.906%	4,986,581	+18.315%
2026-08-07	444.9500	455.8799	416.3000	453.7700	+3.683%	5,208,420	+19.386%
2026-08-06	450.5500	455.8699	426.0000	437.6500	-5.414%	6,094,432	+23.784%
2026-08-05	466.5950	485.7000	459.1900	462.7000	-0.978%	6,984,246	+17.082%
2026-08-04	449.2800	476.9000	443.8300	467.2700	+8.916%	7,583,199	+15.937%
2026-08-03	397.6800	432.3600	390.1100	429.0200	+5.834%	4,838,276	+26.274%
2026-07-31	419.0000	431.4297	400.2522	405.3700	+0.138%	4,853,863	+33.641%
2026-07-30	384.8900	413.0000	383.0000	404.8100	+9.515%	6,193,744	+33.826%
2026-07-29	388.5000	394.9600	364.1700	369.6400	-5.728%	6,349,078	+46.559%
2026-07-28	401.2600	403.9994	358.8801	392.1000	-8.154%	9,448,665	+38.164%
2026-07-27	435.4900	447.8800	411.8700	426.9100	-2.421%	4,960,390	+26.898%
2026-07-24	438.9400	451.4800	432.2606	437.5000	-0.419%	4,604,132	+23.826%
2026-07-23	438.0000	454.7700	434.1000	439.3400	-0.557%	5,118,496	+23.308%
2026-07-22	414.3400	451.3600	413.7700	441.8000	+9.316%	7,215,048	+22.621%
2026-07-21	394.5000	407.9800	393.9400	404.1500	+5.832%	5,277,304	+34.044%
2026-07-20	400.2900	403.1950	381.0500	381.8800	-3.648%	4,725,823	+41.861%
2026-07-17	376.8500	407.1500	368.1450	396.3400	+1.267%	7,290,835	+36.686%
2026-07-16	404.4900	413.8300	391.1600	391.3800	-5.161%	6,441,782	+38.418%
2026-07-15	459.4450	461.2043	391.1201	412.6800	-9.805%	12,957,623	+31.274%
2026-07-14	441.9000	463.4800	441.5100	457.5400	+7.125%	7,232,069	+18.403%
2026-07-13	432.4450	436.7000	418.5300	427.1100	-1.807%	4,661,692	+26.839%
2026-07-10	449.1100	452.8000	433.2400	434.9700	-3.387%	5,146,815	+24.547%
2026-07-09	443.8300	460.5000	434.1500	450.2200	+4.225%	7,927,966	+20.328%
2026-07-08	422.8800	449.4500	414.0000	431.9700	+3.520%	9,774,345	+25.411%
2026-07-07	397.7500	426.5600	395.8200	417.2800	+1.331%	7,050,107	+29.826%
2026-07-06	395.1900	429.7400	393.2500	411.8000	+4.433%	7,260,436	+31.554%
2026-07-02	416.0800	422.5450	386.0100	394.3200	-7.273%	6,618,449	+37.386%
2026-07-01	418.0000	438.5200	410.7610	425.2500	-1.439%	6,027,674	+27.393%
2026-06-30	410.6400	433.5000	409.0000	431.4600	+4.064%	6,903,796	+25.560%
2026-06-29	393.8200	416.4399	378.6600	414.6100	+3.785%	8,818,455	+30.663%
2026-06-26	396.2500	401.3100	385.1300	399.4900	-2.433%	10,832,990	+35.608%
2026-06-25	414.5400	417.3200	391.0500	409.4500	-5.670%	11,179,169	+32.309%
2026-06-24	421.7650	440.3800	418.3400	434.0600	+1.468%	6,317,266	+24.808%
2026-06-23	395.0000	434.9900	391.0000	427.7800	+2.166%	6,643,875	+26.640%
2026-06-22	415.1900	444.0000	414.4837	418.7100	+2.249%	7,336,880	+29.383%
2026-06-18	429.8800	436.0000	407.8800	409.5000	-2.342%	15,360,635	+32.293%
2026-06-17	412.0000	431.7600	395.5000	419.3200	+3.772%	8,754,030	+29.195%
2026-06-16	413.1400	421.8200	402.2500	404.0800	-1.220%	6,326,464	+34.068%
2026-06-15	411.4000	415.9100	394.1000	409.0700	+3.413%	7,036,584	+32.432%
2026-06-12	385.0000	408.3750	381.1100	395.5700	+1.052%	6,059,055	+36.952%
2026-06-11	368.6800	394.3100	366.9600	391.4500	+5.846%	7,869,756	+38.393%
2026-06-10	376.9200	398.9899	369.6600	369.8300	-3.130%	9,281,214	+46.484%
2026-06-09	402.9200	407.7399	357.0700	381.7800	-4.738%	10,471,830	+41.898%
2026-06-08	398.5800	406.4999	385.6100	400.7700	+1.618%	8,569,720	+35.175%
2026-06-05	405.7700	412.9000	386.2750	394.3900	-6.554%	10,990,345	+37.361%
2026-06-04	401.8700	430.5000	399.0000	422.0500	+0.230%	12,297,421	+28.359%
2026-06-03	433.7900	436.0000	407.0000	421.0800	-3.269%	14,231,062	+28.655%
2026-06-02	466.1100	469.1900	433.4300	435.3100	-6.578%	16,018,501	+24.449%
2026-06-01	426.1500	469.4700	426.1500	465.9600	+10.703%	20,849,203	+16.263%
2026-05-29	418.0000	429.1510	402.2700	420.9100	+32.758%	41,832,954	+28.707%
2026-05-28	317.0300	327.7300	311.5200	317.0500	+3.842%	26,611,290	+70.869%
2026-05-27	307.4750	312.1399	298.5700	305.3200	+0.079%	8,262,584	+77.434%
2026-05-26	300.2500	308.6401	298.9700	305.0800	+3.350%	10,305,678	+77.573%
2026-05-22	268.1000	298.3200	265.2100	295.1900	+16.768%	15,291,495	+83.522%
2026-05-21	242.9600	254.3800	240.2700	252.8000	+4.063%	5,064,942	+114.296%
2026-05-20	239.4700	246.9300	237.1900	242.9300	+3.260%	4,332,861	+123.003%
2026-05-19	234.2500	239.7500	227.2700	235.2600	-1.164%	4,082,711	+130.273%
2026-05-18	244.6000	244.9500	232.2001	238.0300	-1.636%	5,132,555	+127.593%
2026-05-15	240.4100	246.8600	236.7900	241.9900	-2.380%	4,833,110	+123.869%
2026-05-14	248.8500	260.5400	240.8110	247.8900	+1.648%	6,241,867	+118.540%
2026-05-13	244.6000	247.0000	236.8000	243.8700	+2.063%	5,008,543	+122.143%
2026-05-12	242.5100	242.5100	228.5000	238.9400	-3.279%	7,150,837	+126.726%
2026-05-11	253.5950	255.4500	242.0000	247.0400	-5.152%	11,517,041	+119.292%
2026-05-08	233.5900	263.9900	233.5900	260.4600	+13.111%	12,168,100	+107.994%
2026-05-07	235.2600	237.7500	228.0000	230.2700	-3.572%	4,848,341	+135.263%
2026-05-06	220.8000	239.4500	219.6000	238.8000	+10.392%	9,187,210	+126.859%
2026-05-05	215.0200	217.4000	210.9387	216.3200	+2.211%	4,360,824	+150.435%
2026-05-04	210.8500	214.9800	205.7000	211.6400	+0.699%	3,842,369	+155.972%
2026-05-01	208.5300	212.7700	206.4400	210.1700	+0.584%	3,010,589	+157.763%
2026-04-30	208.5000	209.1500	200.8400	208.9500	+1.600%	5,635,832	+159.268%
2026-04-29	206.0600	207.9250	203.2514	205.6600	-0.131%	3,635,689	+163.415%
2026-04-28	209.9700	210.5100	201.5550	205.9300	-4.649%	4,437,706	+163.070%
2026-04-27	217.7800	221.5000	212.7600	215.9700	-0.056%	5,820,716	+150.840%
2026-04-24	213.9900	219.0000	209.5001	216.0900	+1.862%	4,621,457	+150.701%
2026-04-23	214.4900	219.2600	210.6800	212.1400	-1.169%	4,421,454	+155.369%
2026-04-22	215.0100	217.3900	209.5000	214.6500	+1.078%	5,482,147	+152.383%
2026-04-21	205.8500	214.3299	205.3500	212.3600	+3.976%	9,074,146	+155.105%
2026-04-20	196.5500	205.7799	196.5400	204.2400	+3.912%	7,154,741	+165.247%
2026-04-17	192.8300	197.3387	191.7500	196.5500	+1.792%	6,311,201	+175.625%
2026-04-16	179.5700	193.8000	178.5000	193.0900	+8.918%	11,474,726	+180.563%
2026-04-15	182.9400	182.9900	177.0000	177.2800	-3.918%	7,793,328	+205.584%
2026-04-14	185.5500	186.7900	180.1013	184.5100	-2.782%	6,256,368	+193.610%
2026-04-13	179.0000	191.3650	177.5000	189.7900	+6.744%	10,506,199	+185.442%
2026-04-10	183.2250	184.0000	177.0400	177.8000	-2.017%	4,279,730	+204.691%
2026-04-09	186.9700	187.7999	179.6850	181.4600	-2.162%	4,499,893	+198.545%
2026-04-08	185.7600	189.7499	182.6700	185.4700	+4.378%	7,212,001	+192.090%
2026-04-07	172.2350	178.8400	172.2200	177.6900	+2.604%	5,753,014	+204.879%
2026-04-06	175.8300	176.5000	172.7900	173.1800	-0.682%	3,925,403	+212.819%
2026-04-02	166.9900	174.3700	166.4950	174.3700	+2.946%	5,217,126	+210.684%
2026-04-01	166.9800	171.3300	164.7600	169.3800	+3.199%	7,311,128	+219.837%
2026-03-31	164.2900	167.9900	155.3700	164.1300	-0.322%	13,713,718	+230.068%
2026-03-30	172.7700	174.0000	162.4800	164.6600	-4.162%	10,135,271	+229.005%
2026-03-27	175.1300	176.2900	170.3450	171.8100	-2.281%	8,011,471	+215.313%
2026-03-26	182.7100	186.3900	175.5500	175.8200	-4.451%	11,061,283	+208.122%
2026-03-25	177.7600	184.8600	177.6200	184.0100	+4.013%	11,330,772	+194.408%
2026-03-24	163.6200	178.3100	163.3700	176.9100	+7.485%	15,886,495	+206.224%
2026-03-23	159.2400	165.4200	158.6300	164.5900	+4.389%	10,721,326	+229.145%
2026-03-20	163.5000	169.9000	157.6700	157.6700	+0.581%	23,135,385	+243.591%
2026-03-19	146.5850	157.0700	146.5700	156.7600	+5.060%	7,715,340	+245.586%
2026-03-18	152.7100	155.0200	148.9300	149.2100	-2.483%	5,460,723	+263.072%
2026-03-17	154.7500	155.0200	151.8000	153.0100	-2.255%	6,675,697	+254.055%
2026-03-16	153.0500	157.8000	152.6800	156.5400	+3.245%	7,923,360	+246.071%
2026-03-13	151.0000	152.9500	146.8200	151.6200	+1.141%	6,441,090	+257.301%
2026-03-12	147.1500	151.8500	147.0850	149.9100	+1.724%	7,340,869	+261.377%
2026-03-11	145.6600	149.4699	145.1500	147.3700	+2.483%	5,405,665	+267.605%
2026-03-10	146.2850	146.8900	137.4950	143.8000	-1.850%	7,518,683	+276.732%
2026-03-09	144.6000	146.7000	141.3600	146.5100	+0.020%	7,400,610	+269.763%
2026-03-06	143.8300	148.6600	142.1200	146.4800	-0.027%	7,100,434	+269.839%
2026-03-05	146.0000	149.1600	142.0520	146.5200	-0.394%	7,032,451	+269.738%
2026-03-04	145.9950	148.3300	144.0500	147.1000	+1.322%	8,505,495	+268.280%
2026-03-03	149.7300	150.9400	141.0200	145.1800	-5.451%	15,258,237	+273.151%
2026-03-02	146.7550	153.7200	146.0003	153.5500	+3.694%	12,551,307	+252.810%
2026-02-27	137.3700	148.8600	136.1100	148.0800	+21.927%	33,475,161	+265.843%
2026-02-26	125.1000	126.0000	120.3100	121.4500	-1.644%	14,362,813	+346.060%
2026-02-25	118.1200	124.9500	117.2000	123.4800	+3.089%	8,219,633	+338.727%
2026-02-24	120.5000	122.6400	119.0000	119.7800	+0.537%	4,937,647	+352.279%
2026-02-23	121.2600	124.3199	118.8700	119.1400	-2.560%	6,961,855	+354.709%
2026-02-20	117.7600	122.6600	117.6000	122.2700	+2.696%	7,763,458	+343.069%
2026-02-19	118.9600	121.4400	117.6100	119.0600	+1.952%	7,042,047	+355.014%
2026-02-18	114.8500	117.4550	112.8600	116.7800	+0.594%	5,782,892	+363.898%
2026-02-17	116.2500	119.0500	114.9700	116.0900	-1.192%	5,305,029	+366.655%
2026-02-13	115.4700	120.8300	114.2150	117.4900	+4.139%	10,480,230	+361.095%
2026-02-12	117.5000	120.9200	111.2000	112.8200	-9.133%	11,755,954	+380.181%
2026-02-11	127.6900	128.0600	122.2900	124.1600	-1.468%	5,430,631	+336.324%
2026-02-10	122.5450	126.6300	122.4500	126.0100	+4.218%	6,193,649	+329.918%
2026-02-09	120.3000	122.0000	117.8596	120.9100	-0.116%	5,016,357	+348.052%
2026-02-06	116.9000	122.5650	116.5000	121.0500	+4.905%	7,917,572	+347.534%
2026-02-05	120.2500	122.7200	113.0501	115.3900	-5.449%	9,298,138	+369.486%
2026-02-04	118.1550	123.0430	116.8200	122.0400	+4.174%	10,913,692	+343.904%
2026-02-03	119.9800	121.2000	116.2000	117.1500	-1.687%	8,764,054	+362.433%
2026-02-02	114.5400	119.2950	114.3900	119.1600	+4.124%	8,019,527	+354.632%
2026-01-30	116.8200	116.9000	112.2600	114.4400	-3.418%	10,734,241	+373.383%
2026-01-29	115.6700	119.0992	115.3100	118.4900	+0.997%	6,245,848	+357.203%
2026-01-28	115.4000	118.5000	114.2210	117.3200	+2.320%	5,300,537	+361.763%
2026-01-27	116.7800	117.8400	114.4800	114.6600	-1.095%	5,058,331	+372.475%
2026-01-26	115.0100	117.2900	115.0100	115.9300	+0.433%	6,296,680	+367.299%
2026-01-23	115.4200	115.9900	113.7600	115.4300	-1.485%	6,342,480	+369.323%
2026-01-22	114.2250	119.5900	113.9800	117.1700	+3.452%	8,371,526	+362.354%
2026-01-21	112.3300	114.4190	110.2200	113.2600	+1.972%	9,161,907	+378.315%
2026-01-20	116.5100	117.0500	110.8350	111.0700	-7.849%	11,624,403	+387.746%
2026-01-16	120.2050	122.9900	119.2178	120.5300	+0.727%	9,022,920	+349.465%
2026-01-15	121.8100	123.6500	119.4800	119.6600	+0.817%	6,833,863	+352.733%
2026-01-14	119.1500	122.0700	117.9300	118.6900	-0.811%	4,787,780	+356.433%
2026-01-13	121.5000	121.8800	118.9100	119.6600	-0.672%	5,635,182	+352.733%
2026-01-12	119.0000	122.0800	118.7100	120.4700	-0.124%	5,203,281	+349.689%
2026-01-09	119.9800	121.0100	117.3200	120.6200	+1.789%	6,906,113	+349.129%
2026-01-08	117.5550	119.3650	114.7900	118.5000	-1.308%	11,521,801	+357.165%
2026-01-07	123.0000	123.2950	118.7500	120.0700	-3.115%	10,343,151	+351.187%
2026-01-06	125.1000	126.2000	121.8300	123.9300	-0.065%	6,595,525	+337.134%
2026-01-05	129.5600	131.1900	122.0900	124.0100	-2.966%	8,470,950	+336.852%
2026-01-02	128.4000	129.3500	125.7500	127.8000	+1.525%	4,970,788	+323.897%
2025-12-31	128.1700	128.4100	125.7800	125.8800	-1.595%	2,925,691	+330.362%
2025-12-30	126.9400	128.4500	126.9000	127.9200	+0.361%	2,754,534	+323.499%
2025-12-29	128.1500	129.3450	127.1100	127.4600	-1.377%	3,111,880	+325.027%
2025-12-26	128.6500	129.6700	128.0000	129.2400	+0.670%	2,733,191	+319.174%
2025-12-24	126.6900	129.0500	126.2100	128.3800	+0.596%	1,755,985	+321.982%
2025-12-23	126.3300	128.6300	126.3300	127.6200	+0.798%	3,494,371	+324.495%
2025-12-22	128.7700	128.8500	125.3600	126.6100	+0.150%	4,852,725	+327.881%
2025-12-19	123.9600	127.1500	123.7000	126.4200	+2.831%	9,715,400	+328.524%
2025-12-18	128.0100	128.6925	122.1000	122.9400	-3.871%	9,344,794	+340.654%
2025-12-17	133.4650	133.7400	126.6100	127.8900	-4.381%	6,125,680	+323.598%
2025-12-16	130.2850	135.0000	130.0200	133.7500	+2.483%	5,365,614	+305.039%
2025-12-15	131.3000	133.4299	129.6100	130.5100	+0.408%	5,336,226	+315.095%
2025-12-12	138.5000	139.4900	129.4400	129.9800	-6.219%	9,299,012	+316.787%
2025-12-11	138.8250	139.0600	134.6800	138.6000	-1.444%	4,933,520	+290.866%
2025-12-10	138.0500	141.1300	136.2600	140.6300	+1.744%	4,576,003	+285.224%
2025-12-09	139.0400	139.9200	137.1200	138.2200	-1.560%	3,464,821	+291.940%
2025-12-08	138.6150	142.3400	138.6000	140.4100	+1.080%	3,915,438	+285.827%
2025-12-05	138.9500	139.2000	136.1100	138.9100	-0.058%	5,001,590	+289.994%
2025-12-04	134.0000	139.3100	132.6100	138.9900	+4.011%	6,857,097	+289.769%
2025-12-03	135.4000	136.1050	133.2400	133.6300	-1.707%	5,630,736	+305.403%
2025-12-02	135.0100	138.0400	134.8130	135.9500	+2.922%	6,981,599	+298.485%
2025-12-01	131.7100	132.1400	127.7650	132.0900	-0.945%	6,720,096	+310.129%
2025-11-28	134.1700	134.5000	130.0100	133.3500	+0.068%	5,612,640	+306.254%
2025-11-26	133.5800	135.3500	128.0801	133.2600	+5.829%	16,424,919	+306.529%
2025-11-25	123.0900	127.1200	123.0500	125.9200	-1.022%	14,794,070	+330.226%
2025-11-24	124.8000	129.4100	124.2750	127.2200	+3.845%	8,985,949	+325.829%
2025-11-21	118.5600	123.4550	116.5600	122.5100	+4.353%	8,401,641	+342.201%
2025-11-20	123.6500	125.6800	116.7500	117.4000	-1.659%	8,855,023	+361.448%
2025-11-19	122.5900	123.5850	118.8700	119.3800	-2.698%	6,729,224	+353.795%
2025-11-18	120.5000	126.0400	119.3901	122.6900	+0.171%	10,147,079	+341.552%
2025-11-17	124.0000	128.4100	120.0103	122.4800	-8.433%	15,291,044	+342.309%
2025-11-14	129.9200	137.1825	129.3300	133.7600	-0.134%	5,573,277	+305.009%
2025-11-13	139.8000	140.1500	132.3000	133.9400	-4.811%	6,911,959	+304.465%
2025-11-12	140.6500	143.7850	139.7500	140.7100	+1.405%	5,502,993	+285.005%
2025-11-11	140.3000	141.0000	136.2900	138.7600	-2.754%	7,116,087	+290.415%
2025-11-10	149.7400	150.0450	141.0900	142.6900	-2.733%	8,203,558	+279.662%
2025-11-07	147.9900	147.9900	143.0800	146.7000	-1.662%	5,780,820	+269.284%
2025-11-06	152.7350	155.0000	148.8200	149.1800	-2.119%	4,255,086	+263.145%
2025-11-05	152.1000	154.9300	149.1500	152.4100	-1.442%	7,326,542	+255.449%
2025-11-04	155.4700	157.9165	153.3100	154.6400	-3.416%	5,330,224	+250.323%
2025-11-03	167.1500	168.0800	159.8600	160.1100	-1.173%	4,614,614	+238.355%
2025-10-31	162.9400	163.3840	158.0000	162.0100	+0.621%	4,079,199	+234.387%
2025-10-30	160.8900	164.0700	160.2100	161.0100	-1.583%	3,105,193	+236.464%
2025-10-29	167.0000	167.9400	161.9700	163.6000	-0.776%	4,511,493	+231.137%
2025-10-28	162.4200	167.0000	160.6801	164.8800	+1.659%	6,446,412	+228.566%
2025-10-27	160.5000	162.3700	159.1601	162.1900	+2.238%	5,479,928	+234.016%
2025-10-24	157.6000	159.9400	156.8001	158.6400	+2.859%	5,081,468	+241.490%
2025-10-23	150.0000	155.3400	149.6000	154.2300	+2.731%	5,817,217	+251.255%
2025-10-22	150.1950	151.3900	145.2500	150.1300	+0.468%	6,136,709	+260.847%
2025-10-21	147.9500	151.3000	145.0900	149.4300	+1.055%	5,191,375	+262.538%
2025-10-20	150.1900	151.4100	147.1300	147.8700	-1.150%	5,829,581	+266.362%
2025-10-17	150.4150	151.2399	147.2900	149.5900	-1.137%	5,301,468	+262.150%
2025-10-16	155.2950	158.5000	149.6700	151.3100	-1.555%	6,947,603	+258.033%
2025-10-15	152.1650	155.7799	151.4150	153.7000	+3.314%	5,804,509	+252.466%
2025-10-14	149.9750	152.5600	148.1000	148.7700	-3.018%	7,096,445	+264.146%
2025-10-13	155.5500	155.5500	151.1100	153.4000	+1.880%	6,800,939	+253.155%
2025-10-10	157.5700	159.2800	150.4200	150.5700	-3.450%	11,749,106	+259.793%
2025-10-09	164.3200	164.9400	155.1500	155.9500	-5.215%	13,275,627	+247.381%
2025-10-08	154.7100	166.1000	154.0000	164.5300	+9.054%	18,937,941	+229.265%
2025-10-07	152.8000	154.7000	144.4000	150.8700	+3.506%	18,683,188	+259.077%
2025-10-06	145.5200	149.2800	144.2600	145.7600	+3.567%	10,454,686	+271.666%
2025-10-03	148.2600	149.2000	140.4100	140.7400	-4.499%	6,526,655	+284.923%
2025-10-02	150.4900	152.1000	144.6100	147.3700	-1.543%	7,490,815	+267.605%
2025-10-01	140.9100	149.6800	140.3950	149.6800	+5.579%	13,611,989	+261.932%
2025-09-30	134.0000	141.7700	134.0000	141.7700	+5.878%	9,934,552	+282.126%
2025-09-29	132.1250	134.5900	132.1250	133.9000	+2.401%	3,833,449	+304.586%
2025-09-26	128.0100	131.1100	127.6000	130.7600	-0.153%	3,841,026	+314.301%
2025-09-25	129.3750	131.2592	127.1201	130.9600	-0.855%	4,758,872	+313.668%
2025-09-24	135.0000	135.5000	131.7200	132.0900	-1.675%	3,921,892	+310.129%
2025-09-23	136.0800	137.3450	133.2500	134.3400	-0.995%	4,750,827	+303.260%
2025-09-22	132.6200	137.9800	131.8100	135.6900	+2.842%	10,255,248	+299.248%
2025-09-19	132.9450	133.9687	131.9400	131.9400	-0.129%	9,051,982	+310.596%
2025-09-18	131.9650	133.6490	131.4600	132.1100	+1.358%	5,528,870	+310.067%
2025-09-17	128.1000	133.0000	127.9000	130.3400	+2.083%	8,236,969	+315.636%
2025-09-16	127.6400	128.6899	125.9018	127.6800	+0.694%	4,461,322	+324.295%
2025-09-15	126.3900	128.3050	125.0100	126.8000	+1.408%	5,734,417	+327.240%
2025-09-12	125.9000	127.6400	124.9700	125.0400	-0.263%	4,365,666	+333.253%
2025-09-11	124.9050	128.7600	124.5200	125.3700	+0.739%	6,159,381	+332.113%
2025-09-10	123.4300	127.1200	123.4200	124.4500	+2.605%	8,447,197	+335.307%
2025-09-09	120.8700	121.7100	118.1500	121.2900	-1.390%	10,704,358	+346.649%
2025-09-08	125.3000	125.6050	122.7900	123.0000	-1.466%	5,187,097	+340.439%
2025-09-05	127.2500	128.4200	123.2800	124.8300	-1.453%	6,413,059	+333.982%
2025-09-04	124.0300	127.3500	122.9225	126.6700	+2.137%	7,053,769	+327.678%
2025-09-03	121.7000	124.0300	120.9000	124.0200	+2.530%	5,966,804	+336.817%
2025-09-02	119.1100	121.3800	117.7000	120.9600	-0.974%	8,969,874	+347.867%
2025-08-29	124.0300	124.9000	119.6300	122.1500	-8.877%	24,363,215	+343.504%
2025-08-28	133.7000	135.1800	132.7400	134.0500	+1.170%	11,144,072	+304.133%
2025-08-27	130.9300	132.6679	130.6541	132.5000	+1.153%	3,799,268	+308.860%
2025-08-26	131.1900	132.5000	130.2700	130.9900	-0.015%	3,735,748	+313.574%
2025-08-25	130.4900	132.1450	129.7700	131.0100	+0.130%	3,202,732	+313.510%
2025-08-22	128.8500	132.0500	128.1200	130.8400	+2.355%	3,785,951	+314.048%
2025-08-21	129.3100	130.3142	127.5500	127.8300	-0.506%	4,057,774	+323.797%
2025-08-20	134.0000	134.0000	126.8400	128.4800	-4.970%	7,222,713	+321.653%
2025-08-19	137.8800	138.7050	134.5800	135.2000	-2.121%	3,570,149	+300.695%
2025-08-18	138.2800	139.3800	137.7200	138.1300	-0.108%	3,202,498	+292.196%
2025-08-15	140.7100	141.1500	137.4300	138.2800	-0.418%	3,448,196	+291.770%
2025-08-14	137.1100	139.8200	136.7500	138.8600	-0.201%	3,813,770	+290.134%
2025-08-13	140.3200	140.6000	136.0600	139.1400	-1.765%	6,025,185	+289.349%
2025-08-12	139.4900	142.1100	138.6678	141.6400	+2.400%	4,859,427	+282.477%
2025-08-11	138.0000	140.4800	137.0200	138.3200	+0.516%	4,402,805	+291.657%
2025-08-08	135.0000	138.8600	134.0000	137.6100	+2.748%	5,458,586	+293.678%
2025-08-07	130.1700	134.0000	130.1050	133.9300	+4.518%	5,691,229	+304.495%
2025-08-06	127.9900	129.8000	123.8800	128.1400	-1.793%	6,250,887	+322.772%
2025-08-05	131.3900	131.8808	126.7011	130.4800	+0.192%	4,754,756	+315.190%
2025-08-04	128.6400	130.7100	127.8900	130.2300	+2.286%	2,765,311	+315.987%
2025-08-01	128.3800	129.2500	125.4100	127.3200	-4.047%	5,520,996	+325.495%
2025-07-31	135.2000	136.1400	132.2100	132.6900	-0.637%	3,876,200	+308.275%
2025-07-30	133.4300	135.1900	132.6000	133.5400	+0.022%	3,765,782	+305.676%
2025-07-29	134.9100	136.0200	132.5200	133.5100	-0.261%	4,013,237	+305.767%
2025-07-28	131.9500	133.9000	131.1557	133.8600	+2.012%	4,846,577	+304.706%
2025-07-25	127.9600	131.8300	127.7100	131.2200	+2.236%	4,300,969	+312.849%
2025-07-24	127.6100	129.4700	127.1500	128.3500	+0.888%	3,785,008	+322.080%
2025-07-23	125.5400	127.9000	125.2835	127.2200	+2.324%	4,175,675	+325.829%
2025-07-22	128.0000	128.0700	123.1800	124.3300	-3.590%	6,278,006	+335.727%
2025-07-21	130.6200	130.9800	128.5900	128.9600	-1.737%	5,560,236	+320.084%
2025-07-18	125.2800	131.9900	124.8300	131.2400	+5.941%	11,025,208	+312.786%
2025-07-17	123.7300	124.4350	121.8700	123.8800	+0.251%	3,763,654	+337.310%
2025-07-16	125.5000	125.5000	120.6600	123.5700	-1.687%	5,955,938	+338.407%
2025-07-15	127.1800	128.6100	125.0100	125.6900	+0.016%	4,041,727	+331.013%
2025-07-14	126.2000	126.5000	123.7800	125.6700	-0.915%	3,626,919	+331.081%
2025-07-11	127.5700	127.6300	125.7000	126.8300	-0.844%	3,560,249	+327.139%
2025-07-10	127.0000	128.3200	126.3400	127.9100	+1.011%	5,371,349	+323.532%
2025-07-09	124.5850	127.0000	124.5425	126.6300	+1.801%	3,966,168	+327.813%
2025-07-08	126.1200	126.7500	122.2900	124.3900	-0.305%	3,317,273	+335.517%
2025-07-07	125.0700	127.0250	123.7800	124.7700	-0.359%	4,070,215	+334.191%
2025-07-03	124.1900	126.1800	123.6901	125.2200	+1.409%	3,724,009	+332.631%
2025-07-02	121.3550	124.3200	120.1100	123.4800	+1.438%	3,937,763	+338.727%
2025-07-01	122.0600	123.1553	120.1100	121.7300	-0.710%	4,105,007	+345.034%
2025-06-30	124.1600	124.4900	122.1300	122.6000	-1.121%	5,427,012	+341.876%
2025-06-27	123.7800	125.0600	122.5200	123.9900	-1.580%	7,362,045	+336.922%
2025-06-26	122.7000	127.1450	122.2650	125.9800	+4.582%	9,434,781	+330.021%
2025-06-25	120.8100	122.3000	120.2500	120.4600	-0.108%	3,977,595	+349.726%
2025-06-24	119.7950	121.8300	119.1600	120.5900	+2.178%	5,034,451	+349.241%
2025-06-23	118.8500	119.3800	115.9600	118.0200	-1.131%	5,987,393	+359.024%
2025-06-20	118.3200	119.7500	117.6231	119.3700	+2.411%	9,568,390	+353.833%
2025-06-18	115.6100	118.8200	115.5500	116.5600	+0.543%	4,671,234	+364.774%
2025-06-17	112.7900	117.7100	112.6800	115.9300	+1.925%	5,968,230	+367.299%
2025-06-16	111.2400	114.3650	111.0000	113.7400	+3.815%	5,292,302	+376.297%
2025-06-13	111.3500	111.7500	109.1700	109.5600	-3.386%	5,137,534	+394.469%
2025-06-12	112.0200	113.5150	110.5700	113.4000	+1.942%	5,597,707	+377.725%
2025-06-11	114.4000	114.4500	110.9100	111.2400	-1.775%	5,436,451	+387.001%
2025-06-10	114.8000	115.0500	111.7607	113.2500	-0.849%	8,661,402	+378.358%
2025-06-09	114.5100	116.6300	114.2100	114.2200	+0.413%	5,123,656	+374.295%
2025-06-06	112.8300	115.2400	112.8300	113.7500	+1.726%	4,037,456	+376.255%
2025-06-05	113.0000	114.2200	111.1800	111.8200	-0.781%	5,454,944	+384.475%
2025-06-04	112.8700	114.2500	111.3028	112.7000	+0.715%	4,536,209	+380.692%
2025-06-03	108.5000	112.4400	108.0100	111.9000	+3.534%	6,643,941	+384.129%
2025-06-02	110.9900	111.6700	106.3800	108.0800	-2.867%	9,027,602	+401.240%
2025-05-30	112.4800	116.9700	109.2000	111.2700	-2.077%	19,208,004	+386.870%
2025-05-29	115.1900	115.4600	111.3000	113.6300	-0.123%	14,682,692	+376.758%
2025-05-28	114.1500	115.2900	113.3100	113.7700	-0.193%	4,618,411	+376.171%
2025-05-27	114.4800	115.0547	113.1900	113.9900	+1.677%	5,512,085	+375.252%
2025-05-23	109.6700	112.6850	108.8100	112.1100	+0.143%	3,916,881	+383.222%
2025-05-22	112.3999	112.9800	110.6600	111.9500	+0.018%	4,013,723	+383.912%
2025-05-21	113.5400	116.1300	111.5600	111.9300	-2.013%	5,859,850	+383.999%
2025-05-20	113.9600	115.5000	113.1901	114.2300	-0.044%	4,150,630	+374.254%
2025-05-19	111.4200	115.0700	111.4200	114.2800	+0.079%	4,594,717	+374.046%
2025-05-16	111.5000	114.6000	111.0900	114.1900	+2.994%	5,466,640	+374.420%
2025-05-15	108.9500	111.5050	108.5736	110.8700	-0.135%	4,488,787	+388.626%
2025-05-14	109.5000	111.7500	109.5000	111.0200	+2.939%	7,639,089	+387.966%
2025-05-13	103.8900	108.5000	103.8900	107.8500	+4.284%	7,063,523	+402.309%
2025-05-12	101.0000	104.0800	101.0000	103.4200	+7.830%	7,927,699	+423.825%
2025-05-09	97.4500	97.9400	95.6400	95.9100	-0.322%	4,367,390	+464.842%
2025-05-08	97.4400	97.4800	95.6750	96.2200	+0.449%	4,575,909	+463.022%
2025-05-07	93.8600	96.0400	92.8807	95.7900	+1.958%	5,215,633	+465.550%
2025-05-06	92.6600	94.7300	92.5300	93.9500	-0.435%	5,015,423	+476.626%
2025-05-05	93.9000	95.6370	93.5250	94.3600	-0.243%	4,937,957	+474.120%
2025-05-02	94.2300	95.8400	93.8400	94.5900	+2.871%	5,970,475	+472.724%
2025-05-01	93.5700	95.2000	91.7900	91.9500	+0.207%	6,333,050	+489.168%
2025-04-30	86.8200	92.0900	86.7600	91.7600	-2.154%	9,891,218	+490.388%
2025-04-29	93.6600	94.5600	93.1100	93.7800	-0.730%	4,474,033	+477.671%
2025-04-28	94.5700	95.6400	93.1100	94.4700	-0.443%	3,920,233	+473.452%
2025-04-25	94.4550	95.4500	93.9400	94.8900	+0.519%	4,466,690	+470.914%
2025-04-24	89.8800	94.6750	89.4400	94.4000	+5.877%	6,367,166	+473.877%
2025-04-23	89.0750	91.8900	88.5900	89.1600	+6.042%	8,413,053	+507.604%
2025-04-22	82.9000	85.3900	82.4600	84.0800	+2.051%	4,471,564	+544.315%
2025-04-21	83.3810	84.3600	80.7400	82.3900	-2.842%	5,595,271	+557.531%
2025-04-17	83.8750	85.4200	82.9000	84.8000	+1.727%	6,238,336	+538.844%
2025-04-16	82.8050	85.3000	81.6800	83.3600	-2.492%	5,842,293	+549.880%
2025-04-15	84.6200	86.8975	84.3205	85.4900	+0.352%	5,728,840	+533.688%
2025-04-14	89.2900	89.2900	84.0100	85.1900	+3.979%	12,355,193	+535.920%
2025-04-11	78.6000	82.9200	77.9600	81.9300	+3.788%	8,667,626	+561.223%

.dark-mode .txVSnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txVSnd{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL
Dell Technologies Inc.
stock NYSE