Dark

DELL
Dell Technologies Inc.
stock NYSE

Market Open

Aug 6, 2026 1:50:57 PM EDT

443.82USD-4.041%(-18.69)3,712,989

443.57Bid 444.29Ask 0.72Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

449.03USD-2.915%(-13.48)27,136

After-hours

Aug 5, 2026 4:55:30 PM EDT

465.00USD+0.538%(+2.49)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	447.6000	455.0100	426.4300	443.8200	-4.080%	3,712,989	0.000%
2026-08-05	466.5950	485.7000	459.1900	462.7000	-0.978%	6,984,246	-4.080%
2026-08-04	449.2800	476.9000	443.8300	467.2700	+8.916%	7,583,199	-5.019%
2026-08-03	397.6800	432.3600	390.1100	429.0200	+5.834%	4,838,276	+3.450%
2026-07-31	419.0000	431.4297	400.2522	405.3700	+0.138%	4,853,863	+9.485%
2026-07-30	384.8900	413.0000	383.0000	404.8100	+9.515%	6,193,744	+9.637%
2026-07-29	388.5000	394.9600	364.1700	369.6400	-5.728%	6,349,078	+20.068%
2026-07-28	401.2600	403.9994	358.8801	392.1000	-8.154%	9,448,665	+13.191%
2026-07-27	435.4900	447.8800	411.8700	426.9100	-2.421%	4,960,390	+3.961%
2026-07-24	438.9400	451.4800	432.2606	437.5000	-0.419%	4,604,132	+1.445%
2026-07-23	438.0000	454.7700	434.1000	439.3400	-0.557%	5,118,496	+1.020%
2026-07-22	414.3400	451.3600	413.7700	441.8000	+9.316%	7,215,048	+0.457%
2026-07-21	394.5000	407.9800	393.9400	404.1500	+5.832%	5,277,304	+9.816%
2026-07-20	400.2900	403.1950	381.0500	381.8800	-3.648%	4,725,823	+16.220%
2026-07-17	376.8500	407.1500	368.1450	396.3400	+1.267%	7,290,835	+11.980%
2026-07-16	404.4900	413.8300	391.1600	391.3800	-5.161%	6,441,782	+13.399%
2026-07-15	459.4450	461.2043	391.1201	412.6800	-9.805%	12,957,623	+7.546%
2026-07-14	441.9000	463.4800	441.5100	457.5400	+7.125%	7,232,069	-2.999%
2026-07-13	432.4450	436.7000	418.5300	427.1100	-1.807%	4,661,692	+3.912%
2026-07-10	449.1100	452.8000	433.2400	434.9700	-3.387%	5,146,815	+2.035%
2026-07-09	443.8300	460.5000	434.1500	450.2200	+4.225%	7,927,966	-1.422%
2026-07-08	422.8800	449.4500	414.0000	431.9700	+3.520%	9,774,345	+2.743%
2026-07-07	397.7500	426.5600	395.8200	417.2800	+1.331%	7,050,107	+6.360%
2026-07-06	395.1900	429.7400	393.2500	411.8000	+4.433%	7,260,436	+7.776%
2026-07-02	416.0800	422.5450	386.0100	394.3200	-7.273%	6,618,449	+12.553%
2026-07-01	418.0000	438.5200	410.7610	425.2500	-1.439%	6,027,674	+4.367%
2026-06-30	410.6400	433.5000	409.0000	431.4600	+4.064%	6,903,796	+2.865%
2026-06-29	393.8200	416.4399	378.6600	414.6100	+3.785%	8,818,455	+7.045%
2026-06-26	396.2500	401.3100	385.1300	399.4900	-2.433%	10,832,990	+11.097%
2026-06-25	414.5400	417.3200	391.0500	409.4500	-5.670%	11,179,169	+8.394%
2026-06-24	421.7650	440.3800	418.3400	434.0600	+1.468%	6,317,266	+2.249%
2026-06-23	395.0000	434.9900	391.0000	427.7800	+2.166%	6,643,875	+3.750%
2026-06-22	415.1900	444.0000	414.4837	418.7100	+2.249%	7,336,880	+5.997%
2026-06-18	429.8800	436.0000	407.8800	409.5000	-2.342%	15,360,635	+8.381%
2026-06-17	412.0000	431.7600	395.5000	419.3200	+3.772%	8,754,030	+5.843%
2026-06-16	413.1400	421.8200	402.2500	404.0800	-1.220%	6,326,464	+9.835%
2026-06-15	411.4000	415.9100	394.1000	409.0700	+3.413%	7,036,584	+8.495%
2026-06-12	385.0000	408.3750	381.1100	395.5700	+1.052%	6,059,055	+12.198%
2026-06-11	368.6800	394.3100	366.9600	391.4500	+5.846%	7,869,756	+13.378%
2026-06-10	376.9200	398.9899	369.6600	369.8300	-3.130%	9,281,214	+20.006%
2026-06-09	402.9200	407.7399	357.0700	381.7800	-4.738%	10,471,830	+16.250%
2026-06-08	398.5800	406.4999	385.6100	400.7700	+1.618%	8,569,720	+10.742%
2026-06-05	405.7700	412.9000	386.2750	394.3900	-6.554%	10,990,345	+12.533%
2026-06-04	401.8700	430.5000	399.0000	422.0500	+0.230%	12,297,421	+5.158%
2026-06-03	433.7900	436.0000	407.0000	421.0800	-3.269%	14,231,062	+5.400%
2026-06-02	466.1100	469.1900	433.4300	435.3100	-6.578%	16,018,501	+1.955%
2026-06-01	426.1500	469.4700	426.1500	465.9600	+10.703%	20,849,203	-4.751%
2026-05-29	418.0000	429.1510	402.2700	420.9100	+32.758%	41,832,954	+5.443%
2026-05-28	317.0300	327.7300	311.5200	317.0500	+3.842%	26,611,290	+39.984%
2026-05-27	307.4750	312.1399	298.5700	305.3200	+0.079%	8,262,584	+45.362%
2026-05-26	300.2500	308.6401	298.9700	305.0800	+3.350%	10,305,678	+45.477%
2026-05-22	268.1000	298.3200	265.2100	295.1900	+16.768%	15,291,495	+50.351%
2026-05-21	242.9600	254.3800	240.2700	252.8000	+4.063%	5,064,942	+75.562%
2026-05-20	239.4700	246.9300	237.1900	242.9300	+3.260%	4,332,861	+82.695%
2026-05-19	234.2500	239.7500	227.2700	235.2600	-1.164%	4,082,711	+88.651%
2026-05-18	244.6000	244.9500	232.2001	238.0300	-1.636%	5,132,555	+86.455%
2026-05-15	240.4100	246.8600	236.7900	241.9900	-2.380%	4,833,110	+83.404%
2026-05-14	248.8500	260.5400	240.8110	247.8900	+1.648%	6,241,867	+79.039%
2026-05-13	244.6000	247.0000	236.8000	243.8700	+2.063%	5,008,543	+81.990%
2026-05-12	242.5100	242.5100	228.5000	238.9400	-3.279%	7,150,837	+85.745%
2026-05-11	253.5950	255.4500	242.0000	247.0400	-5.152%	11,517,041	+79.655%
2026-05-08	233.5900	263.9900	233.5900	260.4600	+13.111%	12,168,100	+70.399%
2026-05-07	235.2600	237.7500	228.0000	230.2700	-3.572%	4,848,341	+92.739%
2026-05-06	220.8000	239.4500	219.6000	238.8000	+10.392%	9,187,210	+85.854%
2026-05-05	215.0200	217.4000	210.9387	216.3200	+2.211%	4,360,824	+105.168%
2026-05-04	210.8500	214.9800	205.7000	211.6400	+0.699%	3,842,369	+109.705%
2026-05-01	208.5300	212.7700	206.4400	210.1700	+0.584%	3,010,589	+111.172%
2026-04-30	208.5000	209.1500	200.8400	208.9500	+1.600%	5,635,832	+112.405%
2026-04-29	206.0600	207.9250	203.2514	205.6600	-0.131%	3,635,689	+115.803%
2026-04-28	209.9700	210.5100	201.5550	205.9300	-4.649%	4,437,706	+115.520%
2026-04-27	217.7800	221.5000	212.7600	215.9700	-0.056%	5,820,716	+105.501%
2026-04-24	213.9900	219.0000	209.5001	216.0900	+1.862%	4,621,457	+105.387%
2026-04-23	214.4900	219.2600	210.6800	212.1400	-1.169%	4,421,454	+109.211%
2026-04-22	215.0100	217.3900	209.5000	214.6500	+1.078%	5,482,147	+106.765%
2026-04-21	205.8500	214.3299	205.3500	212.3600	+3.976%	9,074,146	+108.994%
2026-04-20	196.5500	205.7799	196.5400	204.2400	+3.912%	7,154,741	+117.303%
2026-04-17	192.8300	197.3387	191.7500	196.5500	+1.792%	6,311,201	+125.805%
2026-04-16	179.5700	193.8000	178.5000	193.0900	+8.918%	11,474,726	+129.851%
2026-04-15	182.9400	182.9900	177.0000	177.2800	-3.918%	7,793,328	+150.350%
2026-04-14	185.5500	186.7900	180.1013	184.5100	-2.782%	6,256,368	+140.540%
2026-04-13	179.0000	191.3650	177.5000	189.7900	+6.744%	10,506,199	+133.848%
2026-04-10	183.2250	184.0000	177.0400	177.8000	-2.017%	4,279,730	+149.618%
2026-04-09	186.9700	187.7999	179.6850	181.4600	-2.162%	4,499,893	+144.583%
2026-04-08	185.7600	189.7499	182.6700	185.4700	+4.378%	7,212,001	+139.295%
2026-04-07	172.2350	178.8400	172.2200	177.6900	+2.604%	5,753,014	+149.772%
2026-04-06	175.8300	176.5000	172.7900	173.1800	-0.682%	3,925,403	+156.277%
2026-04-02	166.9900	174.3700	166.4950	174.3700	+2.946%	5,217,126	+154.528%
2026-04-01	166.9800	171.3300	164.7600	169.3800	+3.199%	7,311,128	+162.026%
2026-03-31	164.2900	167.9900	155.3700	164.1300	-0.322%	13,713,718	+170.408%
2026-03-30	172.7700	174.0000	162.4800	164.6600	-4.162%	10,135,271	+169.537%
2026-03-27	175.1300	176.2900	170.3450	171.8100	-2.281%	8,011,471	+158.320%
2026-03-26	182.7100	186.3900	175.5500	175.8200	-4.451%	11,061,283	+152.429%
2026-03-25	177.7600	184.8600	177.6200	184.0100	+4.013%	11,330,772	+141.193%
2026-03-24	163.6200	178.3100	163.3700	176.9100	+7.485%	15,886,495	+150.873%
2026-03-23	159.2400	165.4200	158.6300	164.5900	+4.389%	10,721,326	+169.652%
2026-03-20	163.5000	169.9000	157.6700	157.6700	+0.581%	23,135,385	+181.487%
2026-03-19	146.5850	157.0700	146.5700	156.7600	+5.060%	7,715,340	+183.121%
2026-03-18	152.7100	155.0200	148.9300	149.2100	-2.483%	5,460,723	+197.447%
2026-03-17	154.7500	155.0200	151.8000	153.0100	-2.255%	6,675,697	+190.059%
2026-03-16	153.0500	157.8000	152.6800	156.5400	+3.245%	7,923,360	+183.519%
2026-03-13	151.0000	152.9500	146.8200	151.6200	+1.141%	6,441,090	+192.719%
2026-03-12	147.1500	151.8500	147.0850	149.9100	+1.724%	7,340,869	+196.058%
2026-03-11	145.6600	149.4699	145.1500	147.3700	+2.483%	5,405,665	+201.160%
2026-03-10	146.2850	146.8900	137.4950	143.8000	-1.850%	7,518,683	+208.637%
2026-03-09	144.6000	146.7000	141.3600	146.5100	+0.020%	7,400,610	+202.928%
2026-03-06	143.8300	148.6600	142.1200	146.4800	-0.027%	7,100,434	+202.990%
2026-03-05	146.0000	149.1600	142.0520	146.5200	-0.394%	7,032,451	+202.907%
2026-03-04	145.9950	148.3300	144.0500	147.1000	+1.322%	8,505,495	+201.713%
2026-03-03	149.7300	150.9400	141.0200	145.1800	-5.451%	15,258,237	+205.703%
2026-03-02	146.7550	153.7200	146.0003	153.5500	+3.694%	12,551,307	+189.039%
2026-02-27	137.3700	148.8600	136.1100	148.0800	+21.927%	33,475,161	+199.716%
2026-02-26	125.1000	126.0000	120.3100	121.4500	-1.644%	14,362,813	+265.434%
2026-02-25	118.1200	124.9500	117.2000	123.4800	+3.089%	8,219,633	+259.427%
2026-02-24	120.5000	122.6400	119.0000	119.7800	+0.537%	4,937,647	+270.529%
2026-02-23	121.2600	124.3199	118.8700	119.1400	-2.560%	6,961,855	+272.520%
2026-02-20	117.7600	122.6600	117.6000	122.2700	+2.696%	7,763,458	+262.984%
2026-02-19	118.9600	121.4400	117.6100	119.0600	+1.952%	7,042,047	+272.770%
2026-02-18	114.8500	117.4550	112.8600	116.7800	+0.594%	5,782,892	+280.048%
2026-02-17	116.2500	119.0500	114.9700	116.0900	-1.192%	5,305,029	+282.307%
2026-02-13	115.4700	120.8300	114.2150	117.4900	+4.139%	10,480,230	+277.751%
2026-02-12	117.5000	120.9200	111.2000	112.8200	-9.133%	11,755,954	+293.388%
2026-02-11	127.6900	128.0600	122.2900	124.1600	-1.468%	5,430,631	+257.458%
2026-02-10	122.5450	126.6300	122.4500	126.0100	+4.218%	6,193,649	+252.210%
2026-02-09	120.3000	122.0000	117.8596	120.9100	-0.116%	5,016,357	+267.066%
2026-02-06	116.9000	122.5650	116.5000	121.0500	+4.905%	7,917,572	+266.642%
2026-02-05	120.2500	122.7200	113.0501	115.3900	-5.449%	9,298,138	+284.626%
2026-02-04	118.1550	123.0430	116.8200	122.0400	+4.174%	10,913,692	+263.668%
2026-02-03	119.9800	121.2000	116.2000	117.1500	-1.687%	8,764,054	+278.848%
2026-02-02	114.5400	119.2950	114.3900	119.1600	+4.124%	8,019,527	+272.457%
2026-01-30	116.8200	116.9000	112.2600	114.4400	-3.418%	10,734,241	+287.819%
2026-01-29	115.6700	119.0992	115.3100	118.4900	+0.997%	6,245,848	+274.563%
2026-01-28	115.4000	118.5000	114.2210	117.3200	+2.320%	5,300,537	+278.299%
2026-01-27	116.7800	117.8400	114.4800	114.6600	-1.095%	5,058,331	+287.075%
2026-01-26	115.0100	117.2900	115.0100	115.9300	+0.433%	6,296,680	+282.834%
2026-01-23	115.4200	115.9900	113.7600	115.4300	-1.485%	6,342,480	+284.493%
2026-01-22	114.2250	119.5900	113.9800	117.1700	+3.452%	8,371,526	+278.783%
2026-01-21	112.3300	114.4190	110.2200	113.2600	+1.972%	9,161,907	+291.859%
2026-01-20	116.5100	117.0500	110.8350	111.0700	-7.849%	11,624,403	+299.586%
2026-01-16	120.2050	122.9900	119.2178	120.5300	+0.727%	9,022,920	+268.224%
2026-01-15	121.8100	123.6500	119.4800	119.6600	+0.817%	6,833,863	+270.901%
2026-01-14	119.1500	122.0700	117.9300	118.6900	-0.811%	4,787,780	+273.932%
2026-01-13	121.5000	121.8800	118.9100	119.6600	-0.672%	5,635,182	+270.901%
2026-01-12	119.0000	122.0800	118.7100	120.4700	-0.124%	5,203,281	+268.407%
2026-01-09	119.9800	121.0100	117.3200	120.6200	+1.789%	6,906,113	+267.949%
2026-01-08	117.5550	119.3650	114.7900	118.5000	-1.308%	11,521,801	+274.532%
2026-01-07	123.0000	123.2950	118.7500	120.0700	-3.115%	10,343,151	+269.634%
2026-01-06	125.1000	126.2000	121.8300	123.9300	-0.065%	6,595,525	+258.122%
2026-01-05	129.5600	131.1900	122.0900	124.0100	-2.966%	8,470,950	+257.890%
2026-01-02	128.4000	129.3500	125.7500	127.8000	+1.525%	4,970,788	+247.277%
2025-12-31	128.1700	128.4100	125.7800	125.8800	-1.595%	2,925,691	+252.574%
2025-12-30	126.9400	128.4500	126.9000	127.9200	+0.361%	2,754,534	+246.951%
2025-12-29	128.1500	129.3450	127.1100	127.4600	-1.377%	3,111,880	+248.203%
2025-12-26	128.6500	129.6700	128.0000	129.2400	+0.670%	2,733,191	+243.408%
2025-12-24	126.6900	129.0500	126.2100	128.3800	+0.596%	1,755,985	+245.708%
2025-12-23	126.3300	128.6300	126.3300	127.6200	+0.798%	3,494,371	+247.767%
2025-12-22	128.7700	128.8500	125.3600	126.6100	+0.150%	4,852,725	+250.541%
2025-12-19	123.9600	127.1500	123.7000	126.4200	+2.831%	9,715,400	+251.068%
2025-12-18	128.0100	128.6925	122.1000	122.9400	-3.871%	9,344,794	+261.005%
2025-12-17	133.4650	133.7400	126.6100	127.8900	-4.381%	6,125,680	+247.033%
2025-12-16	130.2850	135.0000	130.0200	133.7500	+2.483%	5,365,614	+231.828%
2025-12-15	131.3000	133.4299	129.6100	130.5100	+0.408%	5,336,226	+240.066%
2025-12-12	138.5000	139.4900	129.4400	129.9800	-6.219%	9,299,012	+241.453%
2025-12-11	138.8250	139.0600	134.6800	138.6000	-1.444%	4,933,520	+220.216%
2025-12-10	138.0500	141.1300	136.2600	140.6300	+1.744%	4,576,003	+215.594%
2025-12-09	139.0400	139.9200	137.1200	138.2200	-1.560%	3,464,821	+221.097%
2025-12-08	138.6150	142.3400	138.6000	140.4100	+1.080%	3,915,438	+216.089%
2025-12-05	138.9500	139.2000	136.1100	138.9100	-0.058%	5,001,590	+219.502%
2025-12-04	134.0000	139.3100	132.6100	138.9900	+4.011%	6,857,097	+219.318%
2025-12-03	135.4000	136.1050	133.2400	133.6300	-1.707%	5,630,736	+232.126%
2025-12-02	135.0100	138.0400	134.8130	135.9500	+2.922%	6,981,599	+226.458%
2025-12-01	131.7100	132.1400	127.7650	132.0900	-0.945%	6,720,096	+235.998%
2025-11-28	134.1700	134.5000	130.0100	133.3500	+0.068%	5,612,640	+232.823%
2025-11-26	133.5800	135.3500	128.0801	133.2600	+5.829%	16,424,919	+233.048%
2025-11-25	123.0900	127.1200	123.0500	125.9200	-1.022%	14,794,070	+252.462%
2025-11-24	124.8000	129.4100	124.2750	127.2200	+3.845%	8,985,949	+248.860%
2025-11-21	118.5600	123.4550	116.5600	122.5100	+4.353%	8,401,641	+262.272%
2025-11-20	123.6500	125.6800	116.7500	117.4000	-1.659%	8,855,023	+278.041%
2025-11-19	122.5900	123.5850	118.8700	119.3800	-2.698%	6,729,224	+271.771%
2025-11-18	120.5000	126.0400	119.3901	122.6900	+0.171%	10,147,079	+261.741%
2025-11-17	124.0000	128.4100	120.0103	122.4800	-8.433%	15,291,044	+262.361%
2025-11-14	129.9200	137.1825	129.3300	133.7600	-0.134%	5,573,277	+231.803%
2025-11-13	139.8000	140.1500	132.3000	133.9400	-4.811%	6,911,959	+231.357%
2025-11-12	140.6500	143.7850	139.7500	140.7100	+1.405%	5,502,993	+215.415%
2025-11-11	140.3000	141.0000	136.2900	138.7600	-2.754%	7,116,087	+219.847%
2025-11-10	149.7400	150.0450	141.0900	142.6900	-2.733%	8,203,558	+211.038%
2025-11-07	147.9900	147.9900	143.0800	146.7000	-1.662%	5,780,820	+202.536%
2025-11-06	152.7350	155.0000	148.8200	149.1800	-2.119%	4,255,086	+197.506%
2025-11-05	152.1000	154.9300	149.1500	152.4100	-1.442%	7,326,542	+191.201%
2025-11-04	155.4700	157.9165	153.3100	154.6400	-3.416%	5,330,224	+187.002%
2025-11-03	167.1500	168.0800	159.8600	160.1100	-1.173%	4,614,614	+177.197%
2025-10-31	162.9400	163.3840	158.0000	162.0100	+0.621%	4,079,199	+173.946%
2025-10-30	160.8900	164.0700	160.2100	161.0100	-1.583%	3,105,193	+175.647%
2025-10-29	167.0000	167.9400	161.9700	163.6000	-0.776%	4,511,493	+171.284%
2025-10-28	162.4200	167.0000	160.6801	164.8800	+1.659%	6,446,412	+169.178%
2025-10-27	160.5000	162.3700	159.1601	162.1900	+2.238%	5,479,928	+173.642%
2025-10-24	157.6000	159.9400	156.8001	158.6400	+2.859%	5,081,468	+179.766%
2025-10-23	150.0000	155.3400	149.6000	154.2300	+2.731%	5,817,217	+187.765%
2025-10-22	150.1950	151.3900	145.2500	150.1300	+0.468%	6,136,709	+195.624%
2025-10-21	147.9500	151.3000	145.0900	149.4300	+1.055%	5,191,375	+197.009%
2025-10-20	150.1900	151.4100	147.1300	147.8700	-1.150%	5,829,581	+200.142%
2025-10-17	150.4150	151.2399	147.2900	149.5900	-1.137%	5,301,468	+196.691%
2025-10-16	155.2950	158.5000	149.6700	151.3100	-1.555%	6,947,603	+193.318%
2025-10-15	152.1650	155.7799	151.4150	153.7000	+3.314%	5,804,509	+188.757%
2025-10-14	149.9750	152.5600	148.1000	148.7700	-3.018%	7,096,445	+198.326%
2025-10-13	155.5500	155.5500	151.1100	153.4000	+1.880%	6,800,939	+189.322%
2025-10-10	157.5700	159.2800	150.4200	150.5700	-3.450%	11,749,106	+194.760%
2025-10-09	164.3200	164.9400	155.1500	155.9500	-5.215%	13,275,627	+184.591%
2025-10-08	154.7100	166.1000	154.0000	164.5300	+9.054%	18,937,941	+169.750%
2025-10-07	152.8000	154.7000	144.4000	150.8700	+3.506%	18,683,188	+194.174%
2025-10-06	145.5200	149.2800	144.2600	145.7600	+3.567%	10,454,686	+204.487%
2025-10-03	148.2600	149.2000	140.4100	140.7400	-4.499%	6,526,655	+215.347%
2025-10-02	150.4900	152.1000	144.6100	147.3700	-1.543%	7,490,815	+201.160%
2025-10-01	140.9100	149.6800	140.3950	149.6800	+5.579%	13,611,989	+196.513%
2025-09-30	134.0000	141.7700	134.0000	141.7700	+5.878%	9,934,552	+213.056%
2025-09-29	132.1250	134.5900	132.1250	133.9000	+2.401%	3,833,449	+231.456%
2025-09-26	128.0100	131.1100	127.6000	130.7600	-0.153%	3,841,026	+239.416%
2025-09-25	129.3750	131.2592	127.1201	130.9600	-0.855%	4,758,872	+238.897%
2025-09-24	135.0000	135.5000	131.7200	132.0900	-1.675%	3,921,892	+235.998%
2025-09-23	136.0800	137.3450	133.2500	134.3400	-0.995%	4,750,827	+230.371%
2025-09-22	132.6200	137.9800	131.8100	135.6900	+2.842%	10,255,248	+227.084%
2025-09-19	132.9450	133.9687	131.9400	131.9400	-0.129%	9,051,982	+236.380%
2025-09-18	131.9650	133.6490	131.4600	132.1100	+1.358%	5,528,870	+235.947%
2025-09-17	128.1000	133.0000	127.9000	130.3400	+2.083%	8,236,969	+240.509%
2025-09-16	127.6400	128.6899	125.9018	127.6800	+0.694%	4,461,322	+247.603%
2025-09-15	126.3900	128.3050	125.0100	126.8000	+1.408%	5,734,417	+250.016%
2025-09-12	125.9000	127.6400	124.9700	125.0400	-0.263%	4,365,666	+254.942%
2025-09-11	124.9050	128.7600	124.5200	125.3700	+0.739%	6,159,381	+254.008%
2025-09-10	123.4300	127.1200	123.4200	124.4500	+2.605%	8,447,197	+256.625%
2025-09-09	120.8700	121.7100	118.1500	121.2900	-1.390%	10,704,358	+265.916%
2025-09-08	125.3000	125.6050	122.7900	123.0000	-1.466%	5,187,097	+260.829%
2025-09-05	127.2500	128.4200	123.2800	124.8300	-1.453%	6,413,059	+255.540%
2025-09-04	124.0300	127.3500	122.9225	126.6700	+2.137%	7,053,769	+250.375%
2025-09-03	121.7000	124.0300	120.9000	124.0200	+2.530%	5,966,804	+257.862%
2025-09-02	119.1100	121.3800	117.7000	120.9600	-0.974%	8,969,874	+266.915%
2025-08-29	124.0300	124.9000	119.6300	122.1500	-8.877%	24,363,215	+263.340%
2025-08-28	133.7000	135.1800	132.7400	134.0500	+1.170%	11,144,072	+231.085%
2025-08-27	130.9300	132.6679	130.6541	132.5000	+1.153%	3,799,268	+234.958%
2025-08-26	131.1900	132.5000	130.2700	130.9900	-0.015%	3,735,748	+238.820%
2025-08-25	130.4900	132.1450	129.7700	131.0100	+0.130%	3,202,732	+238.768%
2025-08-22	128.8500	132.0500	128.1200	130.8400	+2.355%	3,785,951	+239.208%
2025-08-21	129.3100	130.3142	127.5500	127.8300	-0.506%	4,057,774	+247.195%
2025-08-20	134.0000	134.0000	126.8400	128.4800	-4.970%	7,222,713	+245.439%
2025-08-19	137.8800	138.7050	134.5800	135.2000	-2.121%	3,570,149	+228.269%
2025-08-18	138.2800	139.3800	137.7200	138.1300	-0.108%	3,202,498	+221.306%
2025-08-15	140.7100	141.1500	137.4300	138.2800	-0.418%	3,448,196	+220.957%
2025-08-14	137.1100	139.8200	136.7500	138.8600	-0.201%	3,813,770	+219.617%
2025-08-13	140.3200	140.6000	136.0600	139.1400	-1.765%	6,025,185	+218.974%
2025-08-12	139.4900	142.1100	138.6678	141.6400	+2.400%	4,859,427	+213.344%
2025-08-11	138.0000	140.4800	137.0200	138.3200	+0.516%	4,402,805	+220.865%
2025-08-08	135.0000	138.8600	134.0000	137.6100	+2.748%	5,458,586	+222.520%
2025-08-07	130.1700	134.0000	130.1050	133.9300	+4.518%	5,691,229	+231.382%
2025-08-06	127.9900	129.8000	123.8800	128.1400	-1.793%	6,250,887	+246.356%
2025-08-05	131.3900	131.8808	126.7011	130.4800	+0.192%	4,754,756	+240.144%
2025-08-04	128.6400	130.7100	127.8900	130.2300	+2.286%	2,765,311	+240.797%
2025-08-01	128.3800	129.2500	125.4100	127.3200	-4.047%	5,520,996	+248.586%
2025-07-31	135.2000	136.1400	132.2100	132.6900	-0.637%	3,876,200	+234.479%
2025-07-30	133.4300	135.1900	132.6000	133.5400	+0.022%	3,765,782	+232.350%
2025-07-29	134.9100	136.0200	132.5200	133.5100	-0.261%	4,013,237	+232.425%
2025-07-28	131.9500	133.9000	131.1557	133.8600	+2.012%	4,846,577	+231.555%
2025-07-25	127.9600	131.8300	127.7100	131.2200	+2.236%	4,300,969	+238.226%
2025-07-24	127.6100	129.4700	127.1500	128.3500	+0.888%	3,785,008	+245.789%
2025-07-23	125.5400	127.9000	125.2835	127.2200	+2.324%	4,175,675	+248.860%
2025-07-22	128.0000	128.0700	123.1800	124.3300	-3.590%	6,278,006	+256.969%
2025-07-21	130.6200	130.9800	128.5900	128.9600	-1.737%	5,560,236	+244.153%
2025-07-18	125.2800	131.9900	124.8300	131.2400	+5.941%	11,025,208	+238.174%
2025-07-17	123.7300	124.4350	121.8700	123.8800	+0.251%	3,763,654	+258.266%
2025-07-16	125.5000	125.5000	120.6600	123.5700	-1.687%	5,955,938	+259.165%
2025-07-15	127.1800	128.6100	125.0100	125.6900	+0.016%	4,041,727	+253.107%
2025-07-14	126.2000	126.5000	123.7800	125.6700	-0.915%	3,626,919	+253.163%
2025-07-11	127.5700	127.6300	125.7000	126.8300	-0.844%	3,560,249	+249.933%
2025-07-10	127.0000	128.3200	126.3400	127.9100	+1.011%	5,371,349	+246.978%
2025-07-09	124.5850	127.0000	124.5425	126.6300	+1.801%	3,966,168	+250.486%
2025-07-08	126.1200	126.7500	122.2900	124.3900	-0.305%	3,317,273	+256.797%
2025-07-07	125.0700	127.0250	123.7800	124.7700	-0.359%	4,070,215	+255.711%
2025-07-03	124.1900	126.1800	123.6901	125.2200	+1.409%	3,724,009	+254.432%
2025-07-02	121.3550	124.3200	120.1100	123.4800	+1.438%	3,937,763	+259.427%
2025-07-01	122.0600	123.1553	120.1100	121.7300	-0.710%	4,105,007	+264.594%
2025-06-30	124.1600	124.4900	122.1300	122.6000	-1.121%	5,427,012	+262.007%
2025-06-27	123.7800	125.0600	122.5200	123.9900	-1.580%	7,362,045	+257.948%
2025-06-26	122.7000	127.1450	122.2650	125.9800	+4.582%	9,434,781	+252.294%
2025-06-25	120.8100	122.3000	120.2500	120.4600	-0.108%	3,977,595	+268.438%
2025-06-24	119.7950	121.8300	119.1600	120.5900	+2.178%	5,034,451	+268.040%
2025-06-23	118.8500	119.3800	115.9600	118.0200	-1.131%	5,987,393	+276.055%
2025-06-20	118.3200	119.7500	117.6231	119.3700	+2.411%	9,568,390	+271.802%
2025-06-18	115.6100	118.8200	115.5500	116.5600	+0.543%	4,671,234	+280.765%
2025-06-17	112.7900	117.7100	112.6800	115.9300	+1.925%	5,968,230	+282.834%
2025-06-16	111.2400	114.3650	111.0000	113.7400	+3.815%	5,292,302	+290.206%
2025-06-13	111.3500	111.7500	109.1700	109.5600	-3.386%	5,137,534	+305.093%
2025-06-12	112.0200	113.5150	110.5700	113.4000	+1.942%	5,597,707	+291.376%
2025-06-11	114.4000	114.4500	110.9100	111.2400	-1.775%	5,436,451	+298.975%
2025-06-10	114.8000	115.0500	111.7607	113.2500	-0.849%	8,661,402	+291.894%
2025-06-09	114.5100	116.6300	114.2100	114.2200	+0.413%	5,123,656	+288.566%
2025-06-06	112.8300	115.2400	112.8300	113.7500	+1.726%	4,037,456	+290.171%
2025-06-05	113.0000	114.2200	111.1800	111.8200	-0.781%	5,454,944	+296.906%
2025-06-04	112.8700	114.2500	111.3028	112.7000	+0.715%	4,536,209	+293.807%
2025-06-03	108.5000	112.4400	108.0100	111.9000	+3.534%	6,643,941	+296.622%
2025-06-02	110.9900	111.6700	106.3800	108.0800	-2.867%	9,027,602	+310.640%
2025-05-30	112.4800	116.9700	109.2000	111.2700	-2.077%	19,208,004	+298.868%
2025-05-29	115.1900	115.4600	111.3000	113.6300	-0.123%	14,682,692	+290.583%
2025-05-28	114.1500	115.2900	113.3100	113.7700	-0.193%	4,618,411	+290.103%
2025-05-27	114.4800	115.0547	113.1900	113.9900	+1.677%	5,512,085	+289.350%
2025-05-23	109.6700	112.6850	108.8100	112.1100	+0.143%	3,916,881	+295.879%
2025-05-22	112.3999	112.9800	110.6600	111.9500	+0.018%	4,013,723	+296.445%
2025-05-21	113.5400	116.1300	111.5600	111.9300	-2.013%	5,859,850	+296.516%
2025-05-20	113.9600	115.5000	113.1901	114.2300	-0.044%	4,150,630	+288.532%
2025-05-19	111.4200	115.0700	111.4200	114.2800	+0.079%	4,594,717	+288.362%
2025-05-16	111.5000	114.6000	111.0900	114.1900	+2.994%	5,466,640	+288.668%
2025-05-15	108.9500	111.5050	108.5736	110.8700	-0.135%	4,488,787	+300.307%
2025-05-14	109.5000	111.7500	109.5000	111.0200	+2.939%	7,639,089	+299.766%
2025-05-13	103.8900	108.5000	103.8900	107.8500	+4.284%	7,063,523	+311.516%
2025-05-12	101.0000	104.0800	101.0000	103.4200	+7.830%	7,927,699	+329.143%
2025-05-09	97.4500	97.9400	95.6400	95.9100	-0.322%	4,367,390	+362.746%
2025-05-08	97.4400	97.4800	95.6750	96.2200	+0.449%	4,575,909	+361.255%
2025-05-07	93.8600	96.0400	92.8807	95.7900	+1.958%	5,215,633	+363.326%
2025-05-06	92.6600	94.7300	92.5300	93.9500	-0.435%	5,015,423	+372.400%
2025-05-05	93.9000	95.6370	93.5250	94.3600	-0.243%	4,937,957	+370.348%
2025-05-02	94.2300	95.8400	93.8400	94.5900	+2.871%	5,970,475	+369.204%
2025-05-01	93.5700	95.2000	91.7900	91.9500	+0.207%	6,333,050	+382.675%
2025-04-30	86.8200	92.0900	86.7600	91.7600	-2.154%	9,891,218	+383.675%
2025-04-29	93.6600	94.5600	93.1100	93.7800	-0.730%	4,474,033	+373.257%
2025-04-28	94.5700	95.6400	93.1100	94.4700	-0.443%	3,920,233	+369.800%
2025-04-25	94.4550	95.4500	93.9400	94.8900	+0.519%	4,466,690	+367.721%
2025-04-24	89.8800	94.6750	89.4400	94.4000	+5.877%	6,367,166	+370.148%
2025-04-23	89.0750	91.8900	88.5900	89.1600	+6.042%	8,413,053	+397.779%
2025-04-22	82.9000	85.3900	82.4600	84.0800	+2.051%	4,471,564	+427.854%
2025-04-21	83.3810	84.3600	80.7400	82.3900	-2.842%	5,595,271	+438.682%
2025-04-17	83.8750	85.4200	82.9000	84.8000	+1.727%	6,238,336	+423.373%
2025-04-16	82.8050	85.3000	81.6800	83.3600	-2.492%	5,842,293	+432.414%
2025-04-15	84.6200	86.8975	84.3205	85.4900	+0.352%	5,728,840	+419.148%
2025-04-14	89.2900	89.2900	84.0100	85.1900	+3.979%	12,355,193	+420.977%
2025-04-11	78.6000	82.9200	77.9600	81.9300	+3.788%	8,667,626	+441.706%
2025-04-10	80.2000	81.0250	75.9400	78.9400	-6.236%	11,279,260	+462.224%
2025-04-09	72.5600	85.4700	71.1200	84.1900	+15.980%	18,159,954	+427.165%
2025-04-08	77.5000	79.4600	71.0000	72.5900	-3.213%	12,924,067	+511.407%
2025-04-07	68.0000	77.3000	66.2450	75.0000	+4.705%	15,538,442	+491.760%
2025-04-04	74.6600	74.9400	69.4210	71.6300	-7.251%	17,449,146	+519.601%
2025-04-03	85.7500	86.2099	76.7210	77.2300	-18.987%	30,868,525	+474.673%
2025-04-02	89.9700	95.7200	89.8300	95.3300	+3.665%	6,245,790	+365.562%
2025-04-01	91.2800	92.8000	89.7100	91.9600	+0.889%	5,716,711	+382.623%
2025-03-31	89.2700	91.2100	88.4000	91.1500	-1.235%	7,286,218	+386.912%
2025-03-28	94.3800	95.5600	91.5100	92.2900	-4.954%	7,225,203	+380.897%
2025-03-27	95.0200	98.3700	93.6000	97.1000	+0.873%	7,537,769	+357.075%
2025-03-26	98.7400	100.5519	95.6000	96.2600	-2.630%	5,757,613	+361.064%
2025-03-25	100.3100	101.3000	98.5101	98.8600	-0.952%	4,747,685	+348.938%
2025-03-24	100.0000	101.5200	99.2900	99.8100	+2.296%	5,664,333	+344.665%
2025-03-21	98.0800	98.4200	96.4019	97.5700	-1.365%	8,026,612	+354.873%
2025-03-20	97.9600	101.4200	97.9000	98.9200	+0.203%	4,724,253	+348.666%
2025-03-19	97.0000	100.4300	96.8450	98.7200	+2.364%	5,279,846	+349.575%
2025-03-18	96.9200	97.2000	94.7700	96.4400	-1.249%	5,636,498	+360.203%
2025-03-17	97.5300	98.8200	96.6600	97.6600	+2.080%	5,042,700	+354.454%
2025-03-14	94.6000	97.2987	94.4000	95.6700	+3.483%	5,836,582	+363.907%
2025-03-13	93.9500	94.8600	91.5500	92.4500	-2.252%	4,454,598	+380.065%
2025-03-12	94.6600	95.9800	93.1700	94.5800	+3.287%	7,830,816	+369.254%
2025-03-11	90.5400	92.8699	90.0800	91.5700	+1.362%	5,917,034	+384.678%
2025-03-10	89.0000	91.7700	88.6900	90.3400	-1.225%	8,242,329	+391.277%
2025-03-07	91.7150	92.6600	88.3301	91.4600	-1.677%	10,010,483	+385.261%
2025-03-06	94.2500	95.8550	92.9200	93.0200	-4.350%	8,473,166	+377.123%
2025-03-05	94.6500	97.8800	93.2100	97.2500	+3.380%	5,888,626	+356.370%
2025-03-04	93.0000	96.8531	92.4100	94.0700	-1.559%	12,654,050	+371.798%
2025-03-03	103.6400	103.7700	94.5100	95.5600	-7.007%	13,008,297	+364.441%
2025-02-28	100.9600	103.9000	99.0000	102.7600	-4.702%	20,202,324	+331.900%
2025-02-27	117.0000	117.4500	107.4300	107.8300	-6.762%	15,604,917	+311.592%
2025-02-26	111.8000	117.2800	111.8000	115.6500	+4.519%	8,581,723	+283.761%
2025-02-25	113.5000	114.1100	109.6600	110.6500	-3.058%	6,395,483	+301.103%
2025-02-24	116.1100	116.3600	111.0301	114.1400	-2.942%	6,921,060	+288.838%
2025-02-21	120.8500	121.2900	117.2904	117.6000	-1.910%	5,300,208	+277.398%
2025-02-20	120.5000	121.2100	116.7729	119.8900	-0.885%	5,441,987	+270.189%
2025-02-19	118.8100	122.2600	118.2500	120.9600	+0.515%	6,682,797	+266.915%
2025-02-18	116.5100	120.9200	116.2600	120.3400	+5.211%	13,338,753	+268.805%
2025-02-14	111.0400	117.1600	109.7100	114.3800	+3.737%	16,764,274	+288.022%

.dark-mode .QxLry9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxLry9{ color: #333333; background-color: white; border: 2px solid #333333; }DELLDell Technologies Inc.stock NYSE

DELL
Dell Technologies Inc.
stock NYSE