Dell Technologies Inc.

DELL · NYSE

Prices in USD

Historical prices

Dell Technologies Inc. (DELL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026419.03441.08413.00424.30424.3010,479,700
Oct 29, 2026488.28493.50472.17475.51475.513,398,300
Oct 28, 2026504.08507.00487.50493.79493.794,074,700
Oct 27, 2026474.00507.39472.43501.96501.966,416,500
Oct 26, 2026466.20475.38450.90467.09467.094,767,900
Oct 23, 2026451.62464.81449.72456.44456.444,327,600
Oct 22, 2026461.11473.01446.91452.95452.956,610,300
Oct 21, 2026497.00502.00480.52485.88485.886,867,300
Oct 20, 2026444.50467.79439.50461.56461.565,488,100
Oct 19, 2026470.50471.77448.55455.44454.816,649,800
Oct 16, 2026473.37473.50450.00451.71451.098,416,300
Oct 15, 2026471.21482.00452.42473.39472.7416,432,800
Oct 14, 2026547.99548.39502.32507.93507.2311,743,900
Oct 13, 2026556.62579.74548.40572.47571.685,547,100
Oct 12, 2026581.73585.32565.00576.76575.965,254,700
Oct 9, 2026581.65595.06566.20586.06585.255,516,000
Oct 8, 2026568.80585.75564.51574.55573.765,175,200
Oct 7, 2026563.27585.00560.38578.96578.163,983,400
Oct 6, 2026561.78587.19560.96574.00573.215,401,800
Oct 5, 2026557.01560.56546.00552.29551.534,202,000
Oct 2, 2026554.25568.00548.01562.52561.745,508,600
Oct 1, 2026541.00550.29520.18541.74540.996,669,200
Sep 30, 2026546.48553.48537.67537.95537.214,903,400
Sep 29, 2026550.73551.39536.58539.59538.845,748,700
Sep 28, 2026551.74557.00535.50543.43542.686,863,100