Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
399.49
-9.96 (-2.43%)
At close: Jun 26, 2026, 4:00 PM EDT
397.89
-1.60 (-0.40%)
Pre-market: Jun 29, 2026, 7:48 AM EDT
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 396.25 | 401.31 | 385.13 | 399.49 | 399.49 | -2.43% | 10,677,638 |
| Jun 25, 2026 | 414.54 | 417.32 | 391.05 | 409.45 | 409.45 | -5.67% | 11,179,169 |
| Jun 24, 2026 | 421.77 | 440.38 | 418.34 | 434.06 | 434.06 | 1.47% | 6,317,230 |
| Jun 23, 2026 | 395.00 | 434.99 | 391.00 | 427.78 | 427.78 | 2.17% | 6,643,874 |
| Jun 22, 2026 | 415.19 | 444.00 | 414.48 | 418.71 | 418.71 | 2.25% | 7,336,879 |
| Jun 18, 2026 | 429.88 | 436.00 | 407.88 | 409.50 | 409.50 | -2.34% | 15,360,635 |
| Jun 17, 2026 | 412.00 | 431.76 | 395.50 | 419.32 | 419.32 | 3.77% | 8,754,030 |
| Jun 16, 2026 | 413.14 | 421.82 | 402.25 | 404.08 | 404.08 | -1.22% | 6,326,463 |
| Jun 15, 2026 | 411.40 | 415.91 | 394.10 | 409.07 | 409.07 | 3.41% | 7,036,583 |
| Jun 12, 2026 | 385.00 | 408.38 | 381.11 | 395.57 | 395.57 | 1.05% | 6,059,055 |
| Jun 11, 2026 | 368.68 | 394.31 | 366.96 | 391.45 | 391.45 | 5.85% | 7,869,755 |
| Jun 10, 2026 | 376.92 | 398.99 | 369.66 | 369.83 | 369.83 | -3.13% | 9,281,213 |
| Jun 9, 2026 | 402.92 | 407.74 | 357.07 | 381.78 | 381.78 | -4.74% | 10,471,829 |
| Jun 8, 2026 | 398.58 | 406.50 | 385.61 | 400.77 | 400.77 | 1.62% | 8,569,719 |
| Jun 5, 2026 | 405.77 | 412.90 | 386.28 | 394.39 | 394.39 | -6.55% | 10,990,345 |
| Jun 4, 2026 | 401.87 | 430.50 | 399.00 | 422.05 | 422.05 | 0.23% | 12,297,420 |
| Jun 3, 2026 | 433.79 | 436.00 | 407.00 | 421.08 | 421.08 | -3.27% | 14,231,062 |
| Jun 2, 2026 | 466.11 | 469.19 | 433.43 | 435.31 | 435.31 | -6.58% | 16,018,502 |
| Jun 1, 2026 | 426.15 | 469.47 | 426.15 | 465.96 | 465.96 | 10.70% | 20,849,202 |
| May 29, 2026 | 418.00 | 429.15 | 402.27 | 420.91 | 420.91 | 32.76% | 41,832,954 |
| May 28, 2026 | 317.03 | 327.73 | 311.52 | 317.05 | 317.05 | 3.84% | 26,611,335 |
| May 27, 2026 | 307.48 | 312.14 | 298.57 | 305.32 | 305.32 | 0.08% | 8,262,376 |
| May 26, 2026 | 300.25 | 308.64 | 298.97 | 305.08 | 305.08 | 3.35% | 10,305,678 |
| May 22, 2026 | 268.10 | 298.32 | 265.21 | 295.19 | 295.19 | 16.77% | 15,291,495 |
| May 21, 2026 | 242.96 | 254.38 | 240.27 | 252.80 | 252.80 | 4.06% | 5,075,014 |
| May 20, 2026 | 239.47 | 246.93 | 237.19 | 242.93 | 242.93 | 3.26% | 4,150,368 |
| May 19, 2026 | 234.25 | 239.75 | 227.27 | 235.26 | 235.26 | -1.16% | 4,082,709 |
| May 18, 2026 | 244.60 | 244.95 | 232.20 | 238.03 | 238.03 | -1.64% | 5,132,555 |
| May 15, 2026 | 240.41 | 246.86 | 236.79 | 241.99 | 241.99 | -2.38% | 4,833,109 |
| May 14, 2026 | 248.85 | 260.54 | 240.81 | 247.89 | 247.89 | 1.65% | 6,241,866 |
| May 13, 2026 | 244.60 | 247.00 | 236.80 | 243.87 | 243.87 | 2.06% | 5,008,542 |
| May 12, 2026 | 242.51 | 242.51 | 228.50 | 238.94 | 238.94 | -3.28% | 7,150,812 |
| May 11, 2026 | 253.60 | 255.45 | 242.00 | 247.04 | 247.04 | -5.15% | 11,517,041 |
| May 8, 2026 | 233.59 | 263.99 | 233.59 | 260.46 | 260.46 | 13.11% | 12,168,099 |
| May 7, 2026 | 235.26 | 237.75 | 228.00 | 230.27 | 230.27 | -3.57% | 4,848,341 |
| May 6, 2026 | 220.80 | 239.45 | 219.60 | 238.80 | 238.80 | 10.39% | 9,187,209 |
| May 5, 2026 | 215.02 | 217.40 | 210.94 | 216.32 | 216.32 | 2.21% | 4,360,824 |
| May 4, 2026 | 210.85 | 214.98 | 205.70 | 211.64 | 211.64 | 0.70% | 3,842,381 |
| May 1, 2026 | 208.53 | 212.77 | 206.44 | 210.17 | 210.17 | 0.58% | 3,010,589 |
| Apr 30, 2026 | 208.50 | 209.15 | 200.84 | 208.95 | 208.95 | 1.60% | 5,635,830 |
| Apr 29, 2026 | 206.06 | 207.93 | 203.25 | 205.66 | 205.66 | -0.13% | 3,635,688 |
| Apr 28, 2026 | 209.97 | 210.51 | 201.56 | 205.93 | 205.93 | -4.65% | 4,437,704 |
| Apr 27, 2026 | 217.78 | 221.50 | 212.76 | 215.97 | 215.97 | -0.06% | 5,820,969 |
| Apr 24, 2026 | 213.99 | 219.00 | 209.50 | 216.09 | 216.09 | 1.86% | 4,621,365 |
| Apr 23, 2026 | 214.49 | 219.26 | 210.68 | 212.14 | 212.14 | -1.17% | 4,421,454 |
| Apr 22, 2026 | 215.01 | 217.39 | 209.50 | 214.65 | 214.65 | 1.08% | 5,482,147 |
| Apr 21, 2026 | 205.85 | 214.33 | 205.35 | 212.36 | 212.36 | 4.28% | 9,078,170 |
| Apr 20, 2026 | 196.55 | 205.78 | 196.54 | 204.24 | 203.64 | 3.91% | 7,155,812 |
| Apr 17, 2026 | 192.83 | 197.34 | 191.75 | 196.55 | 195.97 | 1.79% | 6,311,200 |
| Apr 16, 2026 | 179.57 | 193.80 | 178.50 | 193.09 | 192.52 | 8.92% | 11,474,725 |
| Apr 15, 2026 | 182.94 | 182.99 | 177.00 | 177.28 | 176.76 | -3.92% | 7,793,327 |
| Apr 14, 2026 | 185.55 | 186.79 | 180.10 | 184.51 | 183.96 | -2.78% | 6,256,367 |
| Apr 13, 2026 | 179.00 | 191.37 | 177.50 | 189.79 | 189.23 | 6.74% | 10,506,654 |
| Apr 10, 2026 | 183.23 | 184.00 | 177.04 | 177.80 | 177.27 | -2.02% | 4,279,738 |
| Apr 9, 2026 | 186.97 | 187.80 | 179.69 | 181.46 | 180.92 | -2.16% | 4,500,859 |
| Apr 8, 2026 | 185.76 | 189.75 | 182.67 | 185.47 | 184.92 | 4.38% | 7,212,000 |
| Apr 7, 2026 | 172.24 | 178.84 | 172.22 | 177.69 | 177.16 | 2.60% | 5,753,013 |
| Apr 6, 2026 | 175.83 | 176.50 | 172.79 | 173.18 | 172.67 | -0.68% | 3,925,402 |
| Apr 2, 2026 | 166.99 | 174.37 | 166.50 | 174.37 | 173.85 | 2.95% | 5,217,126 |
| Apr 1, 2026 | 166.98 | 171.33 | 164.76 | 169.38 | 168.88 | 3.20% | 7,311,128 |
| Mar 31, 2026 | 164.29 | 167.99 | 155.37 | 164.13 | 163.65 | -0.32% | 13,713,718 |
| Mar 30, 2026 | 172.77 | 174.00 | 162.48 | 164.66 | 164.17 | -4.16% | 10,135,271 |
| Mar 27, 2026 | 175.13 | 176.29 | 170.35 | 171.81 | 171.30 | -2.28% | 8,011,470 |
| Mar 26, 2026 | 182.71 | 186.39 | 175.55 | 175.82 | 175.30 | -4.45% | 11,061,283 |
| Mar 25, 2026 | 177.76 | 184.86 | 177.62 | 184.01 | 183.47 | 4.01% | 11,330,772 |
| Mar 24, 2026 | 163.62 | 178.31 | 163.37 | 176.91 | 176.39 | 7.49% | 15,886,495 |
| Mar 23, 2026 | 159.24 | 165.42 | 158.63 | 164.59 | 164.10 | 4.39% | 10,721,325 |
| Mar 20, 2026 | 163.50 | 169.90 | 157.67 | 157.67 | 157.20 | 0.58% | 23,135,869 |
| Mar 19, 2026 | 146.59 | 157.07 | 146.57 | 156.76 | 156.30 | 5.06% | 7,715,340 |
| Mar 18, 2026 | 152.71 | 155.02 | 148.93 | 149.21 | 148.77 | -2.48% | 5,460,722 |
| Mar 17, 2026 | 154.75 | 155.02 | 151.80 | 153.01 | 152.56 | -2.26% | 6,675,798 |
| Mar 16, 2026 | 153.05 | 157.80 | 152.68 | 156.54 | 156.08 | 3.24% | 7,923,360 |
| Mar 13, 2026 | 151.00 | 152.95 | 146.82 | 151.62 | 151.17 | 1.14% | 6,441,089 |
| Mar 12, 2026 | 147.15 | 151.85 | 147.09 | 149.91 | 149.47 | 1.72% | 7,340,868 |
| Mar 11, 2026 | 145.66 | 149.47 | 145.15 | 147.37 | 146.93 | 2.48% | 5,405,664 |
| Mar 10, 2026 | 146.29 | 146.89 | 137.50 | 143.80 | 143.38 | -1.85% | 7,518,682 |
| Mar 9, 2026 | 144.60 | 146.70 | 141.36 | 146.51 | 146.08 | 0.02% | 7,400,609 |
| Mar 6, 2026 | 143.83 | 148.66 | 142.12 | 146.48 | 146.05 | -0.03% | 7,100,433 |
| Mar 5, 2026 | 146.00 | 149.16 | 142.05 | 146.52 | 146.09 | -0.39% | 7,032,450 |
| Mar 4, 2026 | 146.00 | 148.33 | 144.05 | 147.10 | 146.67 | 1.32% | 8,505,495 |
| Mar 3, 2026 | 149.73 | 150.94 | 141.02 | 145.18 | 144.75 | -5.45% | 15,258,237 |
| Mar 2, 2026 | 146.76 | 153.72 | 146.00 | 153.55 | 153.10 | 3.69% | 12,554,157 |
| Feb 27, 2026 | 137.37 | 148.86 | 136.11 | 148.08 | 147.64 | 21.93% | 33,475,578 |
| Feb 26, 2026 | 125.10 | 126.00 | 120.31 | 121.45 | 121.09 | -1.64% | 14,418,103 |
| Feb 25, 2026 | 118.12 | 124.95 | 117.20 | 123.48 | 123.12 | 3.09% | 8,220,005 |
| Feb 24, 2026 | 120.50 | 122.64 | 119.00 | 119.78 | 119.43 | 0.54% | 4,937,680 |
| Feb 23, 2026 | 121.26 | 124.32 | 118.87 | 119.14 | 118.79 | -2.56% | 6,962,259 |
| Feb 20, 2026 | 117.76 | 122.66 | 117.60 | 122.27 | 121.91 | 2.70% | 7,763,458 |
| Feb 19, 2026 | 118.96 | 121.44 | 117.61 | 119.06 | 118.71 | 1.95% | 7,042,264 |
| Feb 18, 2026 | 114.85 | 117.46 | 112.86 | 116.78 | 116.44 | 0.59% | 5,783,427 |
| Feb 17, 2026 | 116.25 | 119.05 | 114.97 | 116.09 | 115.75 | -1.19% | 5,303,651 |
| Feb 13, 2026 | 115.47 | 120.83 | 114.22 | 117.49 | 117.14 | 4.14% | 10,480,404 |
| Feb 12, 2026 | 117.50 | 120.92 | 111.20 | 112.82 | 112.49 | -9.13% | 11,756,645 |
| Feb 11, 2026 | 127.69 | 128.06 | 122.29 | 124.16 | 123.79 | -1.47% | 5,431,215 |
| Feb 10, 2026 | 122.55 | 126.63 | 122.45 | 126.01 | 125.64 | 4.22% | 6,194,076 |
| Feb 9, 2026 | 120.30 | 122.00 | 117.86 | 120.91 | 120.55 | -0.12% | 5,016,813 |
| Feb 6, 2026 | 116.90 | 122.57 | 116.50 | 121.05 | 120.69 | 4.90% | 7,918,021 |
| Feb 5, 2026 | 120.25 | 122.72 | 113.05 | 115.39 | 115.05 | -5.45% | 9,298,445 |
| Feb 4, 2026 | 118.16 | 123.04 | 116.82 | 122.04 | 121.68 | 4.17% | 10,914,510 |
| Feb 3, 2026 | 119.98 | 121.20 | 116.20 | 117.15 | 116.80 | -1.69% | 8,547,288 |