DELL
Dell Tech-C (DELL)
NYSE
$564.03+$22.29 (+4.11%)
Price as of Oct 02, 2026 3:10 PM EDT
  • $170.9B
    Market Cap
  • 272.29%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +27.47%
    Low Price$492.20
    High Price$588.40
  • 3 Months
    +27.60%
    Low Price$369.64
    High Price$588.40
  • 1 Year
    +272.29%
    Low Price$110.54
    High Price$588.40
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
541.00
550.29
520.18
541.74
+0.70%
6,643,334
09/30/2026
546.48
553.48
537.67
537.95
-0.30%
4,885,409
09/29/2026
550.73
551.39
536.58
539.59
-0.71%
5,717,132
09/28/2026
551.74
557.00
535.50
543.43
-3.46%
6,864,141
09/25/2026
546.29
573.80
541.24
562.89
+5.01%
8,729,824
09/24/2026
535.97
549.85
530.45
536.02
-2.51%
7,962,969
09/23/2026
559.00
570.72
542.23
549.83
+0.17%
8,252,348
09/22/2026
569.80
574.60
547.71
548.92
-4.59%
9,781,594
09/21/2026
586.77
592.44
567.38
575.31
+1.28%
7,738,772
09/18/2026
593.15
595.51
568.06
568.06
-3.46%
11,739,111
09/17/2026
570.40
593.98
565.50
588.40
+4.46%
9,350,698
09/16/2026
553.63
576.75
550.09
563.29
+3.64%
13,108,085
09/15/2026
541.55
568.67
539.00
543.51
+1.73%
9,831,738
09/14/2026
538.57
546.29
525.85
534.28
-5.82%
9,182,309
09/11/2026
518.07
567.75
517.52
567.29
+11.98%
14,474,948
09/10/2026
523.83
530.51
506.25
506.62
-5.35%
5,917,233
09/09/2026
538.47
562.99
532.39
535.25
+0.26%
7,260,409
09/08/2026
521.15
538.47
515.56
533.88
+1.86%
6,649,700
09/04/2026
513.78
534.99
510.15
524.14
+1.50%
11,118,534
09/03/2026
486.31
530.78
478.31
516.39
+4.91%
20,329,889
09/02/2026
462.05
497.99
432.27
492.20
+15.81%
36,720,977
09/01/2026
455.69
463.00
421.89
425.00
-6.80%
15,947,932
09/01/2026
$7.04 Earnings
08/31/2026
459.85
474.49
456.01
456.01
-0.05%
7,687,392
08/28/2026
467.58
474.74
452.90
456.24
-3.39%
3,954,999
08/27/2026
466.68
472.50
459.13
472.26
+1.82%
4,651,787
08/26/2026
449.58
469.40
449.58
463.82
+2.73%
4,459,562
08/25/2026
442.89
457.99
441.70
451.50
+4.23%
3,903,736
08/24/2026
438.21
451.57
424.00
433.19
-2.01%
4,342,348
08/21/2026
439.35
444.43
429.45
442.08
+1.68%
3,687,745
08/20/2026
439.24
443.73
432.00
434.78
-0.63%
3,633,003
08/19/2026
467.96
471.75
427.54
437.55
-6.64%
7,072,431
08/18/2026
466.98
489.98
458.50
468.65
-2.33%
5,530,217
08/17/2026
496.65
496.86
469.05
479.81
-2.24%
5,272,732
08/14/2026
496.00
500.76
488.65
490.81
-0.75%
3,992,850
08/13/2026
499.68
514.00
487.12
494.51
+2.07%
8,063,870
08/12/2026
459.28
484.74
455.00
484.50
+9.87%
6,243,947
08/11/2026
449.13
452.46
431.01
440.97
-3.69%
4,796,522
08/10/2026
458.58
474.99
451.50
457.88
+0.91%
4,986,705
08/07/2026
444.95
455.88
416.30
453.77
+3.68%
5,208,419
08/06/2026
450.55
455.87
426.00
437.65
-5.41%
6,094,655
08/05/2026
466.60
485.70
459.19
462.70
-0.98%
6,976,463
08/04/2026
449.28
476.90
443.83
467.27
+8.92%
7,583,210
08/03/2026
397.68
432.36
390.11
429.02
+5.83%
4,838,276
07/31/2026
419.00
431.43
400.25
405.37
+0.14%
4,853,863
07/30/2026
384.89
413.00
383.00
404.81
+9.51%
6,193,744
07/29/2026
388.50
394.96
364.17
369.64
-5.73%
6,349,952
07/28/2026
401.26
404.00
358.88
392.10
-8.15%
9,437,906
07/27/2026
435.49
447.88
411.87
426.91
-2.42%
4,960,735
07/24/2026
438.94
451.48
432.26
437.50
-0.42%
4,604,133
07/23/2026
438.00
454.77
434.10
439.34
-0.56%
5,118,619
07/22/2026
414.34
451.36
413.77
441.80
+9.32%
7,215,048
07/21/2026
394.50
407.98
393.94
404.15
+6.01%
5,290,505
07/21/2026
$0.63 Dividend
07/20/2026
399.63
402.53
380.42
381.25
-3.65%
4,731,057
07/17/2026
376.23
406.48
367.54
395.69
+1.27%
7,290,835
07/16/2026
403.82
413.15
390.51
390.73
-5.16%
6,452,446
07/15/2026
458.69
460.44
390.47
412.00
-9.80%
13,041,473
07/14/2026
441.17
462.72
440.78
456.79
+7.12%
7,232,068
07/13/2026
431.73
435.98
417.84
426.41
-1.81%
4,661,118
07/10/2026
448.37
452.05
432.53
434.25
-3.39%
5,146,814
07/09/2026
443.10
459.74
433.43
449.48
+4.22%
7,929,331
07/08/2026
422.18
448.71
413.32
431.26
+3.52%
9,774,345
07/07/2026
397.09
425.86
395.17
416.59
+1.33%
7,050,108
07/06/2026
394.54
429.03
392.60
411.12
+4.43%
7,260,465
07/02/2026
415.39
421.85
385.37
393.67
-7.27%
6,630,418
07/01/2026
417.31
437.80
410.08
424.55
-1.44%
6,027,674
06/30/2026
409.96
432.78
408.33
430.75
+4.06%
6,904,697
06/29/2026
393.17
415.75
378.04
413.93
+3.78%
8,818,454
06/26/2026
395.60
400.65
384.49
398.83
-2.43%
10,832,991
06/25/2026
413.86
416.63
390.40
408.77
-5.67%
11,179,171
06/24/2026
421.07
439.65
417.65
433.34
+1.47%
6,317,266
06/23/2026
394.35
434.27
390.35
427.07
+2.17%
6,643,875
06/22/2026
414.51
443.27
413.80
418.02
+2.25%
7,336,869
06/18/2026
429.17
435.28
407.21
408.82
-2.34%
15,360,636
06/17/2026
411.32
431.05
394.85
418.63
+3.77%
8,754,031
06/16/2026
412.46
421.12
401.59
403.41
-1.22%
6,326,464
06/15/2026
410.72
415.22
393.45
408.40
+3.41%
7,036,460
06/12/2026
384.36
407.70
380.48
394.92
+1.05%
6,059,056
06/11/2026
368.07
393.66
366.35
390.80
+5.85%
7,869,456
06/10/2026
376.30
398.33
369.05
369.22
-3.13%
9,281,214
06/09/2026
402.26
407.07
356.48
381.15
-4.74%
10,471,726
06/08/2026
397.92
405.83
384.97
400.11
+1.62%
8,594,756
06/05/2026
405.10
412.22
385.64
393.74
-6.55%
10,989,925
06/04/2026
401.21
429.79
398.34
421.35
+0.23%
12,297,415
06/03/2026
433.07
435.28
406.33
420.39
-3.27%
14,229,627
06/02/2026
465.34
468.42
432.71
434.59
-6.58%
16,018,501
06/01/2026
425.45
468.70
425.45
465.19
+10.70%
20,848,965
05/29/2026
417.31
428.44
401.61
420.22
+32.76%
42,366,555
05/28/2026
316.51
327.19
311.01
316.53
+3.84%
26,611,289
05/28/2026
$4.86 Earnings
05/27/2026
306.97
311.62
298.08
304.82
+0.08%
8,262,584
05/26/2026
299.75
308.13
298.48
304.58
+3.35%
10,305,679
05/22/2026
267.66
297.83
264.77
294.70
+16.77%
15,291,396
05/21/2026
242.56
253.96
239.87
252.38
+4.06%
5,064,941
05/20/2026
239.07
246.52
236.80
242.53
+3.26%
4,332,862
05/19/2026
233.86
239.35
226.90
234.87
-1.16%
4,082,710
05/18/2026
244.20
244.55
231.82
237.64
-1.64%
5,132,536
05/15/2026
240.01
246.45
236.40
241.59
-2.38%
4,833,110
05/14/2026
248.44
260.11
240.41
247.48
+1.65%
6,241,868