DELL
Dell Technologies Inc. NYQ · DELL
$396.34
+4.96
(+1.27%)
Neutral · -0.47σ
Price alert —
Loading…
Sign in to get a one-time email the moment DELL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $376.85 | $407.15 | $368.15 | $396.34 | 7.3M |
| 2026-07-16 | $404.49 | $413.83 | $391.16 | $391.38 | 6.4M |
| 2026-07-15 | $459.45 | $461.20 | $391.12 | $412.68 | 13.0M |
| 2026-07-14 | $441.90 | $463.48 | $441.51 | $457.54 | 7.2M |
| 2026-07-13 | $432.45 | $436.70 | $418.53 | $427.11 | 4.7M |
| 2026-07-10 | $449.11 | $452.80 | $433.24 | $434.97 | 5.1M |
| 2026-07-09 | $443.83 | $460.50 | $434.15 | $450.22 | 7.9M |
| 2026-07-08 | $422.88 | $449.45 | $414.00 | $431.97 | 9.8M |
| 2026-07-07 | $397.75 | $426.56 | $395.82 | $417.28 | 7.1M |
| 2026-07-06 | $395.19 | $429.74 | $393.25 | $411.80 | 7.3M |
| 2026-07-02 | $416.08 | $422.55 | $386.01 | $394.32 | 6.6M |
| 2026-07-01 | $418.00 | $438.52 | $410.76 | $425.25 | 6.0M |
| 2026-06-30 | $410.64 | $433.50 | $409.00 | $431.46 | 6.9M |
| 2026-06-29 | $393.82 | $416.44 | $378.66 | $414.61 | 8.8M |
| 2026-06-26 | $396.25 | $401.31 | $385.13 | $399.49 | 10.8M |
| 2026-06-25 | $414.54 | $417.32 | $391.05 | $409.45 | 11.2M |
| 2026-06-24 | $421.77 | $440.38 | $418.34 | $434.06 | 6.3M |
| 2026-06-23 | $395.00 | $434.99 | $391.00 | $427.78 | 6.6M |
| 2026-06-22 | $415.19 | $444.00 | $414.48 | $418.71 | 7.3M |
| 2026-06-18 | $429.88 | $436.00 | $407.88 | $409.50 | 15.4M |
| 2026-06-17 | $412.00 | $431.76 | $395.50 | $419.32 | 8.8M |
| 2026-06-16 | $413.14 | $421.82 | $402.25 | $404.08 | 6.3M |
| 2026-06-15 | $411.40 | $415.91 | $394.10 | $409.07 | 7.0M |
| 2026-06-12 | $385.00 | $408.38 | $381.11 | $395.57 | 6.1M |
| 2026-06-11 | $368.68 | $394.31 | $366.96 | $391.45 | 7.9M |
| 2026-06-10 | $376.92 | $398.99 | $369.66 | $369.83 | 9.3M |
| 2026-06-09 | $402.92 | $407.74 | $357.07 | $381.78 | 10.5M |
| 2026-06-08 | $398.58 | $406.50 | $385.61 | $400.77 | 8.6M |
| 2026-06-05 | $405.77 | $412.90 | $386.28 | $394.39 | 11.0M |
| 2026-06-04 | $401.87 | $430.50 | $399.00 | $422.05 | 12.3M |
| 2026-06-03 | $433.79 | $436.00 | $407.00 | $421.08 | 14.2M |
| 2026-06-02 | $466.11 | $469.19 | $433.43 | $435.31 | 16.0M |
| 2026-06-01 | $426.15 | $469.47 | $426.15 | $465.96 | 20.8M |
| 2026-05-29 | $418.00 | $429.15 | $402.27 | $420.91 | 41.8M |
| 2026-05-28 | $317.03 | $327.73 | $311.52 | $317.05 | 26.6M |
| 2026-05-27 | $307.48 | $312.14 | $298.57 | $305.32 | 8.3M |
| 2026-05-26 | $300.25 | $308.64 | $298.97 | $305.08 | 10.3M |
| 2026-05-22 | $268.10 | $298.32 | $265.21 | $295.19 | 15.3M |
| 2026-05-21 | $242.96 | $254.38 | $240.27 | $252.80 | 5.1M |
| 2026-05-20 | $239.47 | $246.93 | $237.19 | $242.93 | 4.3M |
| 2026-05-19 | $234.25 | $239.75 | $227.27 | $235.26 | 4.1M |
| 2026-05-18 | $244.60 | $244.95 | $232.20 | $238.03 | 5.1M |
| 2026-05-15 | $240.41 | $246.86 | $236.79 | $241.99 | 4.8M |
| 2026-05-14 | $248.85 | $260.54 | $240.81 | $247.89 | 6.2M |
| 2026-05-13 | $244.60 | $247.00 | $236.80 | $243.87 | 5.0M |
| 2026-05-12 | $242.51 | $242.51 | $228.50 | $238.94 | 7.2M |
| 2026-05-11 | $253.60 | $255.45 | $242.00 | $247.04 | 11.5M |
| 2026-05-08 | $233.59 | $263.99 | $233.59 | $260.46 | 12.2M |
| 2026-05-07 | $235.26 | $237.75 | $228.00 | $230.27 | 4.8M |
| 2026-05-06 | $220.80 | $239.45 | $219.60 | $238.80 | 9.2M |
| 2026-05-05 | $215.02 | $217.40 | $210.94 | $216.32 | 4.4M |
| 2026-05-04 | $210.85 | $214.98 | $205.70 | $211.64 | 3.8M |
| 2026-05-01 | $208.53 | $212.77 | $206.44 | $210.17 | 3.0M |
| 2026-04-30 | $208.50 | $209.15 | $200.84 | $208.95 | 5.6M |
| 2026-04-29 | $206.06 | $207.93 | $203.25 | $205.66 | 3.6M |
| 2026-04-28 | $209.97 | $210.51 | $201.56 | $205.93 | 4.4M |
| 2026-04-27 | $217.78 | $221.50 | $212.76 | $215.97 | 5.8M |
| 2026-04-24 | $213.99 | $219.00 | $209.50 | $216.09 | 4.6M |
| 2026-04-23 | $214.49 | $219.26 | $210.68 | $212.14 | 4.4M |
| 2026-04-22 | $215.01 | $217.39 | $209.50 | $214.65 | 5.5M |
| 2026-04-21 | $205.85 | $214.33 | $205.35 | $212.36 | 9.1M |
| 2026-04-20 | $196.55 | $205.78 | $196.54 | $204.24 | 7.2M |
| 2026-04-17 | $192.83 | $197.34 | $191.75 | $196.55 | 6.3M |
| 2026-04-16 | $179.57 | $193.80 | $178.50 | $193.09 | 11.5M |
| 2026-04-15 | $182.94 | $182.99 | $177.00 | $177.28 | 7.8M |
| 2026-04-14 | $185.55 | $186.79 | $180.10 | $184.51 | 6.3M |
| 2026-04-13 | $179.00 | $191.37 | $177.50 | $189.79 | 10.5M |
| 2026-04-10 | $183.23 | $184.00 | $177.04 | $177.80 | 4.3M |
| 2026-04-09 | $186.97 | $187.80 | $179.69 | $181.46 | 4.5M |
| 2026-04-08 | $185.76 | $189.75 | $182.67 | $185.47 | 7.2M |
| 2026-04-07 | $172.24 | $178.84 | $172.22 | $177.69 | 5.8M |
| 2026-04-06 | $175.83 | $176.50 | $172.79 | $173.18 | 3.9M |
| 2026-04-02 | $166.99 | $174.37 | $166.50 | $174.37 | 5.2M |
| 2026-04-01 | $166.98 | $171.33 | $164.76 | $169.38 | 7.3M |
| 2026-03-31 | $164.29 | $167.99 | $155.37 | $164.13 | 13.7M |
| 2026-03-30 | $172.77 | $174.00 | $162.48 | $164.66 | 10.1M |
| 2026-03-27 | $175.13 | $176.29 | $170.35 | $171.81 | 8.0M |
| 2026-03-26 | $182.71 | $186.39 | $175.55 | $175.82 | 11.1M |
| 2026-03-25 | $177.76 | $184.86 | $177.62 | $184.01 | 11.3M |
| 2026-03-24 | $163.62 | $178.31 | $163.37 | $176.91 | 15.9M |
| 2026-03-23 | $159.24 | $165.42 | $158.63 | $164.59 | 10.7M |
| 2026-03-20 | $163.50 | $169.90 | $157.67 | $157.67 | 23.1M |
| 2026-03-19 | $146.59 | $157.07 | $146.57 | $156.76 | 7.7M |
| 2026-03-18 | $152.71 | $155.02 | $148.93 | $149.21 | 5.5M |
| 2026-03-17 | $154.75 | $155.02 | $151.80 | $153.01 | 6.7M |
| 2026-03-16 | $153.05 | $157.80 | $152.68 | $156.54 | 7.9M |
| 2026-03-13 | $151.00 | $152.95 | $146.82 | $151.62 | 6.4M |
| 2026-03-12 | $147.15 | $151.85 | $147.09 | $149.91 | 7.3M |
| 2026-03-11 | $145.66 | $149.47 | $145.15 | $147.37 | 5.4M |
| 2026-03-10 | $146.29 | $146.89 | $137.50 | $143.80 | 7.5M |
| 2026-03-09 | $144.60 | $146.70 | $141.36 | $146.51 | 7.4M |
| 2026-03-06 | $143.83 | $148.66 | $142.12 | $146.48 | 7.1M |
| 2026-03-05 | $146.00 | $149.16 | $142.05 | $146.52 | 7.0M |
| 2026-03-04 | $146.00 | $148.33 | $144.05 | $147.10 | 8.5M |
| 2026-03-03 | $149.73 | $150.94 | $141.02 | $145.18 | 15.3M |
| 2026-03-02 | $146.76 | $153.72 | $146.00 | $153.55 | 12.6M |
| 2026-02-27 | $137.37 | $148.86 | $136.11 | $148.08 | 33.5M |
| 2026-02-26 | $125.10 | $126.00 | $120.31 | $121.45 | 14.4M |
| 2026-02-25 | $118.12 | $124.95 | $117.20 | $123.48 | 8.2M |
| 2026-02-24 | $120.50 | $122.64 | $119.00 | $119.78 | 4.9M |
| 2026-02-23 | $121.26 | $124.32 | $118.87 | $119.14 | 7.0M |
| 2026-02-20 | $117.76 | $122.66 | $117.60 | $122.27 | 7.8M |
| 2026-02-19 | $118.96 | $121.44 | $117.61 | $119.06 | 7.0M |
| 2026-02-18 | $114.85 | $117.46 | $112.86 | $116.78 | 5.8M |
| 2026-02-17 | $116.25 | $119.05 | $114.97 | $116.09 | 5.3M |
| 2026-02-13 | $115.47 | $120.83 | $114.22 | $117.49 | 10.5M |
| 2026-02-12 | $117.50 | $120.92 | $111.20 | $112.82 | 11.8M |
| 2026-02-11 | $127.69 | $128.06 | $122.29 | $124.16 | 5.4M |
| 2026-02-10 | $122.55 | $126.63 | $122.45 | $126.01 | 6.2M |
| 2026-02-09 | $120.30 | $122.00 | $117.86 | $120.91 | 5.0M |
| 2026-02-06 | $116.90 | $122.57 | $116.50 | $121.05 | 7.9M |
| 2026-02-05 | $120.25 | $122.72 | $113.05 | $115.39 | 9.3M |
| 2026-02-04 | $118.16 | $123.04 | $116.82 | $122.04 | 10.9M |
| 2026-02-03 | $119.98 | $121.20 | $116.20 | $117.15 | 8.8M |
| 2026-02-02 | $114.54 | $119.30 | $114.39 | $119.16 | 8.0M |
| 2026-01-30 | $116.82 | $116.90 | $112.26 | $114.44 | 10.7M |
| 2026-01-29 | $115.67 | $119.10 | $115.31 | $118.49 | 6.2M |
| 2026-01-28 | $115.40 | $118.50 | $114.22 | $117.32 | 5.3M |
| 2026-01-27 | $116.78 | $117.84 | $114.48 | $114.66 | 5.1M |
| 2026-01-26 | $115.01 | $117.29 | $115.01 | $115.93 | 6.3M |
| 2026-01-23 | $115.42 | $115.99 | $113.76 | $115.43 | 6.3M |
| 2026-01-22 | $114.23 | $119.59 | $113.98 | $117.17 | 8.4M |
| 2026-01-21 | $112.33 | $114.42 | $110.22 | $113.26 | 9.2M |
| 2026-01-20 | $116.51 | $117.05 | $110.84 | $111.07 | 11.6M |