DELL
Dell Tech-C (DELL)
NYSE
$402.50-$2.87 (-0.71%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $131.8B
    Market Cap
  • 222.44%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -5.89%
    Low Price$369.64
    High Price$456.79
  • 3 Months
    +94.32%
    Low Price$215.96
    High Price$465.19
  • 1 Year
    +222.44%
    Low Price$110.54
    High Price$465.19
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
244.20
246.59
236.41
243.47
+2.06%
5,008,544
05/12/2026
242.11
242.11
228.12
238.55
-3.28%
7,150,837
05/11/2026
253.18
255.03
241.60
246.63
-5.15%
11,516,534
05/08/2026
233.20
263.55
233.20
260.03
+13.11%
12,168,099
05/07/2026
234.87
237.36
227.62
229.89
-3.57%
4,848,341
05/06/2026
220.44
239.05
219.24
238.41
+10.39%
9,187,210
05/05/2026
214.67
217.04
210.59
215.96
+2.21%
4,360,824
05/04/2026
210.50
214.63
205.36
211.29
+0.70%
3,842,368
05/01/2026
208.19
212.42
206.10
209.82
+0.58%
3,010,589
04/30/2026
208.16
208.80
200.51
208.61
+1.60%
5,635,832
04/29/2026
205.72
207.58
202.92
205.32
-0.13%
3,635,688
04/28/2026
209.62
210.16
201.22
205.59
-4.65%
4,437,705
04/27/2026
217.42
221.13
212.41
215.61
-0.06%
5,820,715
04/24/2026
213.64
218.64
209.15
215.73
+1.86%
4,621,457
04/23/2026
214.14
218.90
210.33
211.79
-1.17%
4,421,454
04/22/2026
214.66
217.03
209.15
214.30
+1.08%
5,482,147
04/21/2026
205.51
213.98
205.01
212.01
+4.30%
9,074,146
04/21/2026
$0.63 Dividend
04/20/2026
195.62
204.81
195.61
203.27
+3.91%
7,154,741
04/17/2026
191.92
196.41
190.84
195.62
+1.79%
6,311,200
04/16/2026
178.72
192.88
177.66
192.18
+8.92%
11,474,725
04/15/2026
182.07
182.12
176.16
176.44
-3.92%
7,793,327
04/14/2026
184.67
185.91
179.25
183.64
-2.78%
6,256,367
04/13/2026
178.15
190.46
176.66
188.89
+6.74%
10,506,198
04/10/2026
182.36
183.13
176.20
176.96
-2.02%
4,279,729
04/09/2026
186.09
186.91
178.84
180.60
-2.16%
4,499,892
04/08/2026
184.88
188.85
181.81
184.59
+4.38%
7,212,000
04/07/2026
171.42
177.99
171.41
176.85
+2.60%
5,753,013
04/06/2026
175.00
175.67
171.97
172.36
-0.68%
3,925,402
04/02/2026
166.20
173.55
165.71
173.55
+2.95%
5,217,126
04/01/2026
166.19
170.52
163.98
168.58
+3.20%
7,311,128
03/31/2026
163.51
167.20
154.64
163.35
-0.32%
13,713,718
03/30/2026
171.95
173.18
161.71
163.88
-4.16%
10,135,271
03/27/2026
174.30
175.46
169.54
171.00
-2.28%
8,011,470
03/26/2026
181.85
185.51
174.72
174.99
-4.45%
11,061,283
03/25/2026
176.92
183.99
176.78
183.14
+4.01%
11,330,772
03/24/2026
162.85
177.47
162.60
176.07
+7.49%
15,886,495
03/23/2026
158.49
164.64
157.88
163.81
+4.39%
10,721,325
03/20/2026
162.73
169.10
156.92
156.92
+0.58%
23,135,384
03/19/2026
145.89
156.33
145.88
156.02
+5.06%
7,715,340
03/18/2026
151.99
154.29
148.23
148.50
-2.48%
5,460,722
03/17/2026
154.02
154.29
151.08
152.29
-2.26%
6,675,697
03/16/2026
152.33
157.05
151.96
155.80
+3.24%
7,923,360
03/13/2026
150.29
152.23
146.13
150.90
+1.14%
6,441,089