DELL
Dell Tech-C (DELL)
NYSE
$429.16+$10.45 (+2.50%)
Price as of Jun 23, 2026 2:03 PM EDT
  • $136.1B
    Market Cap
  • 260.17%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +41.84%
    Low Price$305.08
    High Price$465.96
  • 3 Months
    +166.38%
    Low Price$164.13
    High Price$465.96
  • 1 Year
    +260.17%
    Low Price$111.07
    High Price$465.96
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
415.19
444.00
414.48
418.71
+2.25%
7,336,869
06/18/2026
429.88
436.00
407.88
409.50
-2.34%
15,360,636
06/17/2026
412.00
431.76
395.50
419.32
+3.77%
8,754,031
06/16/2026
413.14
421.82
402.25
404.08
-1.22%
6,326,464
06/15/2026
411.40
415.91
394.10
409.07
+3.41%
7,036,460
06/12/2026
385.00
408.38
381.11
395.57
+1.05%
6,059,056
06/11/2026
368.68
394.31
366.96
391.45
+5.85%
7,869,456
06/10/2026
376.92
398.99
369.66
369.83
-3.13%
9,281,214
06/09/2026
402.92
407.74
357.07
381.78
-4.74%
10,471,726
06/08/2026
398.58
406.50
385.61
400.77
+1.62%
8,594,756
06/05/2026
405.77
412.90
386.28
394.39
-6.55%
10,989,925
06/04/2026
401.87
430.50
399.00
422.05
+0.23%
12,297,415
06/03/2026
433.79
436.00
407.00
421.08
-3.27%
14,229,627
06/02/2026
466.11
469.19
433.43
435.31
-6.58%
16,018,501
06/01/2026
426.15
469.47
426.15
465.96
+10.70%
20,848,965
05/29/2026
418.00
429.15
402.27
420.91
+32.76%
42,366,555
05/28/2026
317.03
327.73
311.52
317.05
+3.84%
26,611,289
05/28/2026
$4.86 Earnings
05/27/2026
307.48
312.14
298.57
305.32
+0.08%
8,262,584
05/26/2026
300.25
308.64
298.97
305.08
+3.35%
10,305,679
05/22/2026
268.10
298.32
265.21
295.19
+16.77%
15,291,396
05/21/2026
242.96
254.38
240.27
252.80
+4.06%
5,064,941
05/20/2026
239.47
246.93
237.19
242.93
+3.26%
4,332,862
05/19/2026
234.25
239.75
227.27
235.26
-1.16%
4,082,710
05/18/2026
244.60
244.95
232.20
238.03
-1.64%
5,132,536
05/15/2026
240.41
246.86
236.79
241.99
-2.38%
4,833,110
05/14/2026
248.85
260.54
240.81
247.89
+1.65%
6,241,868
05/13/2026
244.60
247.00
236.80
243.87
+2.06%
5,008,544
05/12/2026
242.51
242.51
228.50
238.94
-3.28%
7,150,837
05/11/2026
253.60
255.45
242.00
247.04
-5.15%
11,516,534
05/08/2026
233.59
263.99
233.59
260.46
+13.11%
12,168,099
05/07/2026
235.26
237.75
228.00
230.27
-3.57%
4,848,341
05/06/2026
220.80
239.45
219.60
238.80
+10.39%
9,187,210
05/05/2026
215.02
217.40
210.94
216.32
+2.21%
4,360,824
05/04/2026
210.85
214.98
205.70
211.64
+0.70%
3,842,368
05/01/2026
208.53
212.77
206.44
210.17
+0.58%
3,010,589
04/30/2026
208.50
209.15
200.84
208.95
+1.60%
5,635,832
04/29/2026
206.06
207.93
203.25
205.66
-0.13%
3,635,688
04/28/2026
209.97
210.51
201.56
205.93
-4.65%
4,437,705
04/27/2026
217.78
221.50
212.76
215.97
-0.06%
5,820,715
04/24/2026
213.99
219.00
209.50
216.09
+1.86%
4,621,457
04/23/2026
214.49
219.26
210.68
212.14
-1.17%
4,421,454
04/22/2026
215.01
217.39
209.50
214.65
+1.08%
5,482,147
04/21/2026
205.85
214.33
205.35
212.36
+4.30%
9,074,146
04/21/2026
$0.63 Dividend
04/20/2026
195.94
205.15
195.93
203.61
+3.91%
7,154,741
04/17/2026
192.24
196.73
191.16
195.94
+1.79%
6,311,200
04/16/2026
179.02
193.20
177.95
192.49
+8.92%
11,474,725
04/15/2026
182.38
182.43
176.45
176.73
-3.92%
7,793,327
04/14/2026
184.98
186.21
179.55
183.94
-2.78%
6,256,367
04/13/2026
178.45
190.77
176.95
189.20
+6.74%
10,506,198
04/10/2026
182.66
183.43
176.49
177.25
-2.02%
4,279,729
04/09/2026
186.39
187.22
179.13
180.90
-2.16%
4,499,892
04/08/2026
185.19
189.16
182.11
184.90
+4.38%
7,212,000
04/07/2026
171.70
178.29
171.69
177.14
+2.60%
5,753,013
04/06/2026
175.29
175.96
172.26
172.65
-0.68%
3,925,402
04/02/2026
166.47
173.83
165.98
173.83
+2.95%
5,217,126
04/01/2026
166.46
170.80
164.25
168.86
+3.20%
7,311,128
03/31/2026
163.78
167.47
154.89
163.62
-0.32%
13,713,718
03/30/2026
172.24
173.46
161.98
164.15
-4.16%
10,135,271
03/27/2026
174.59
175.75
169.82
171.28
-2.28%
8,011,470
03/26/2026
182.15
185.82
175.01
175.28
-4.45%
11,061,283
03/25/2026
177.21
184.29
177.07
183.44
+4.01%
11,330,772
03/24/2026
163.12
177.76
162.87
176.36
+7.49%
15,886,495
03/23/2026
158.75
164.91
158.14
164.08
+4.39%
10,721,325
03/20/2026
163.00
169.38
157.18
157.18
+0.58%
23,135,384
03/19/2026
146.13
156.59
146.12
156.28
+5.06%
7,715,340
03/18/2026
152.24
154.54
148.47
148.75
-2.48%
5,460,722
03/17/2026
154.27
154.54
151.33
152.54
-2.26%
6,675,697
03/16/2026
152.58
157.31
152.21
156.06
+3.24%
7,923,360
03/13/2026
150.53
152.48
146.37
151.15
+1.14%
6,441,089
03/12/2026
146.70
151.38
146.63
149.45
+1.72%
7,340,868
03/11/2026
145.21
149.01
144.70
146.92
+2.48%
5,405,664
03/10/2026
145.83
146.44
137.07
143.36
-1.85%
7,518,682
03/09/2026
144.15
146.25
140.92
146.06
+0.02%
7,400,609
03/06/2026
143.39
148.20
141.68
146.03
-0.03%
7,100,433
03/05/2026
145.55
148.70
141.61
146.07
-0.39%
7,032,450
03/04/2026
145.54
147.87
143.61
146.65
+1.32%
8,505,495
03/03/2026
149.27
150.47
140.59
144.73
-5.45%
15,258,237
03/02/2026
146.30
153.25
145.55
153.08
+3.69%
12,554,157
02/27/2026
136.95
148.40
135.69
147.62
+21.93%
33,475,578
02/26/2026
124.71
125.61
119.94
121.08
-1.64%
14,418,103
02/26/2026
$3.89 Earnings
02/25/2026
117.76
124.56
116.84
123.10
+3.09%
8,220,005
02/24/2026
120.13
122.26
118.63
119.41
+0.54%
4,937,680
02/23/2026
120.89
123.94
118.50
118.77
-2.56%
6,962,259
02/20/2026
117.40
122.28
117.24
121.89
+2.70%
7,763,458
02/19/2026
118.59
121.07
117.25
118.69
+1.95%
7,042,264
02/18/2026
114.50
117.09
112.51
116.42
+0.59%
5,783,427
02/17/2026
115.89
118.68
114.62
115.73
-1.19%
5,303,651
02/13/2026
115.11
120.46
113.86
117.13
+4.14%
10,480,404
02/12/2026
117.14
120.55
110.86
112.47
-9.13%
11,756,645
02/11/2026
127.30
127.66
121.91
123.78
-1.47%
5,431,215
02/10/2026
122.17
126.24
122.07
125.62
+4.22%
6,194,076
02/09/2026
119.93
121.62
117.50
120.54
-0.12%
5,016,813
02/06/2026
116.54
122.19
116.14
120.68
+4.91%
7,918,021
02/05/2026
119.88
122.34
112.70
115.03
-5.45%
9,298,445
02/04/2026
117.79
122.66
116.46
121.66
+4.17%
10,914,510
02/03/2026
119.61
120.83
115.84
116.79
-1.69%
8,764,644
02/02/2026
114.19
118.93
114.04
118.79
+4.12%
8,019,704