DELL
Dell Tech-C (DELL)
NYSE
$448.00-$37.88 (-7.80%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $153.3B
    Market Cap
  • 227.05%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -15.43%
    Low Price$451.09
    High Price$585.25
  • 3 Months
    +20.39%
    Low Price$369.13
    High Price$587.59
  • 1 Year
    +227.05%
    Low Price$110.39
    High Price$587.59
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
497.00
502.00
480.52
485.88
+5.27%
6,868,348
10/20/2026
444.50
467.79
439.50
461.56
+1.48%
5,489,090
10/20/2026
$0.63 Dividend
10/19/2026
469.85
471.11
447.93
454.81
+0.83%
6,649,833
10/16/2026
472.72
472.85
449.38
451.09
-4.58%
8,417,350
10/15/2026
470.56
481.33
451.79
472.74
-6.80%
16,437,684
10/14/2026
547.23
547.63
501.63
507.23
-11.27%
11,747,437
10/13/2026
555.85
578.94
547.64
571.68
-0.74%
5,548,076
10/12/2026
580.93
584.51
564.22
575.96
-1.59%
5,254,681
10/09/2026
580.85
594.24
565.42
585.25
+2.00%
5,516,025
10/08/2026
568.01
584.93
563.73
573.76
-0.76%
5,176,320
10/07/2026
562.49
584.19
559.60
578.16
+0.86%
3,987,167
10/06/2026
561.00
586.38
560.18
573.21
+3.93%
5,393,612
10/05/2026
556.24
559.78
545.24
551.53
-1.82%
4,197,345
10/02/2026
553.48
567.21
547.25
561.74
+3.84%
5,492,527
10/01/2026
540.25
549.52
519.46
540.99
+0.70%
6,643,334
09/30/2026
545.72
552.71
536.93
537.21
-0.30%
4,885,409
09/29/2026
549.97
550.63
535.84
538.84
-0.71%
5,717,132
09/28/2026
550.98
556.23
534.76
542.68
-3.46%
6,864,141
09/25/2026
545.53
573.01
540.49
562.11
+5.01%
8,729,824
09/24/2026
535.23
549.09
529.72
535.28
-2.51%
7,962,969
09/23/2026
558.23
569.93
541.48
549.07
+0.17%
8,252,348
09/22/2026
569.01
573.81
546.95
548.16
-4.59%
9,781,594
09/21/2026
585.96
591.62
566.60
574.51
+1.28%
7,738,772
09/18/2026
592.33
594.69
567.27
567.27
-3.46%
11,739,111
09/17/2026
569.61
593.16
564.72
587.59
+4.46%
9,350,698
09/16/2026
552.86
575.95
549.33
562.51
+3.64%
13,108,085
09/15/2026
540.80
567.88
538.25
542.76
+1.73%
9,831,738
09/14/2026
537.83
545.53
525.12
533.54
-5.82%
9,182,309
09/11/2026
517.35
566.96
516.80
566.51
+11.98%
14,474,948
09/10/2026
523.10
529.78
505.55
505.92
-5.35%
5,917,233
09/09/2026
537.73
562.21
531.66
534.51
+0.26%
7,260,409
09/08/2026
520.43
537.73
514.85
533.14
+1.86%
6,649,700
09/04/2026
513.07
534.25
509.44
523.41
+1.50%
11,118,534
09/03/2026
485.64
530.05
477.64
515.68
+4.91%
20,329,889
09/02/2026
461.41
497.30
431.67
491.52
+15.81%
36,720,977
09/01/2026
455.06
462.36
421.31
424.41
-6.80%
15,947,932
09/01/2026
$7.04 Earnings
08/31/2026
459.21
473.83
455.38
455.38
-0.05%
7,687,392
08/28/2026
466.93
474.08
452.27
455.61
-3.39%
3,954,999
08/27/2026
466.03
471.85
458.49
471.61
+1.82%
4,651,787
08/26/2026
448.96
468.75
448.96
463.18
+2.73%
4,459,562
08/25/2026
442.28
457.36
441.09
450.88
+4.23%
3,903,736
08/24/2026
437.60
450.95
423.41
432.59
-2.01%
4,342,348
08/21/2026
438.74
443.82
428.86
441.47
+1.68%
3,687,745
08/20/2026
438.63
443.12
431.40
434.18
-0.63%
3,633,003
08/19/2026
467.31
471.10
426.95
436.94
-6.64%
7,072,431
08/18/2026
466.33
489.30
457.87
468.00
-2.33%
5,530,217
08/17/2026
495.96
496.17
468.40
479.15
-2.24%
5,272,732
08/14/2026
495.31
500.07
487.97
490.13
-0.75%
3,992,850
08/13/2026
498.99
513.29
486.45
493.83
+2.07%
8,063,870
08/12/2026
458.64
484.07
454.37
483.83
+9.87%
6,243,947
08/11/2026
448.51
451.83
430.41
440.36
-3.69%
4,796,522
08/10/2026
457.95
474.33
450.88
457.25
+0.91%
4,986,705
08/07/2026
444.33
455.25
415.72
453.14
+3.68%
5,208,419
08/06/2026
449.93
455.24
425.41
437.04
-5.41%
6,094,655
08/05/2026
465.95
485.03
458.55
462.06
-0.98%
6,976,463
08/04/2026
448.66
476.24
443.22
466.62
+8.92%
7,583,210
08/03/2026
397.13
431.76
389.57
428.43
+5.83%
4,838,276
07/31/2026
418.42
430.83
399.70
404.81
+0.14%
4,853,863
07/30/2026
384.36
412.43
382.47
404.25
+9.51%
6,193,744
07/29/2026
387.96
394.41
363.67
369.13
-5.73%
6,349,952
07/28/2026
400.70
403.44
358.38
391.56
-8.15%
9,437,906
07/27/2026
434.89
447.26
411.30
426.32
-2.42%
4,960,735
07/24/2026
438.33
450.86
431.66
436.89
-0.42%
4,604,133
07/23/2026
437.39
454.14
433.50
438.73
-0.56%
5,118,619
07/22/2026
413.77
450.74
413.20
441.19
+9.32%
7,215,048
07/21/2026
393.95
407.42
393.40
403.59
+6.01%
5,290,505
07/21/2026
$0.63 Dividend
07/20/2026
399.08
401.97
379.90
380.72
-3.65%
4,731,057
07/17/2026
375.71
405.92
367.03
395.14
+1.27%
7,290,835
07/16/2026
403.26
412.58
389.97
390.19
-5.16%
6,452,446
07/15/2026
458.05
459.81
389.93
411.43
-9.80%
13,041,473
07/14/2026
440.56
462.08
440.17
456.15
+7.12%
7,232,068
07/13/2026
431.13
435.38
417.26
425.82
-1.81%
4,661,118
07/10/2026
447.75
451.43
431.93
433.65
-3.39%
5,146,814
07/09/2026
442.48
459.10
432.83
448.86
+4.22%
7,929,331
07/08/2026
421.60
448.09
412.75
430.66
+3.52%
9,774,345
07/07/2026
396.54
425.27
394.62
416.02
+1.33%
7,050,108
07/06/2026
393.99
428.44
392.06
410.55
+4.43%
7,260,465
07/02/2026
414.82
421.26
384.84
393.12
-7.27%
6,630,418
07/01/2026
416.73
437.19
409.52
423.96
-1.44%
6,027,674
06/30/2026
409.40
432.19
407.76
430.15
+4.06%
6,904,697
06/29/2026
392.63
415.18
377.51
413.35
+3.78%
8,818,454
06/26/2026
395.05
400.09
383.96
398.28
-2.43%
10,832,991
06/25/2026
413.28
416.06
389.86
408.21
-5.67%
11,179,171
06/24/2026
420.49
439.05
417.07
432.74
+1.47%
6,317,266
06/23/2026
393.80
433.67
389.81
426.48
+2.17%
6,643,875
06/22/2026
413.93
442.65
413.23
417.44
+2.25%
7,336,869
06/18/2026
428.58
434.68
406.64
408.26
-2.34%
15,360,636
06/17/2026
410.75
430.45
394.30
418.05
+3.77%
8,754,031
06/16/2026
411.89
420.54
401.03
402.86
-1.22%
6,326,464
06/15/2026
410.15
414.65
392.91
407.83
+3.41%
7,036,460
06/12/2026
383.83
407.14
379.95
394.37
+1.05%
6,059,056
06/11/2026
367.56
393.11
365.85
390.26
+5.85%
7,869,456
06/10/2026
375.78
397.78
368.54
368.71
-3.13%
9,281,214
06/09/2026
401.70
406.50
355.99
380.62
-4.74%
10,471,726
06/08/2026
397.37
405.27
384.44
399.56
+1.62%
8,594,756
06/05/2026
404.54
411.65
385.10
393.19
-6.55%
10,989,925
06/04/2026
400.65
429.20
397.79
420.77
+0.23%
12,297,415