Dell Technologies (DELL) Price: 562.52

Dell Technologies, Inc. (DELL)

562.52 +20.78 (+3.84%) USD | NYSE | Oct 02, 16:00

562.75 +0.23 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	554.25	568.00	548.01	562.52	5.509M
Oct 01, 2026	541.00	550.28	520.18	541.74	6.679M
Sep 30, 2026	546.48	553.48	537.67	537.95	4.903M
Sep 29, 2026	550.73	551.39	536.58	539.59	5.749M
Sep 28, 2026	551.74	557.00	535.50	543.43	6.863M
Sep 25, 2026	546.29	573.80	541.24	562.89	8.730M
Sep 24, 2026	535.97	549.85	530.45	536.02	7.963M
Sep 23, 2026	559.00	570.72	542.23	549.83	8.252M
Sep 22, 2026	569.80	574.60	547.71	548.92	9.782M
Sep 21, 2026	586.77	592.44	567.38	575.31	7.737M
Sep 18, 2026	593.15	595.51	568.06	568.06	11.74M
Sep 17, 2026	570.40	593.98	565.50	588.40	9.351M
Sep 16, 2026	553.62	576.75	550.09	563.29	13.11M
Sep 15, 2026	541.55	568.67	539.00	543.51	9.831M
Sep 14, 2026	538.57	546.29	525.85	534.28	9.174M
Sep 11, 2026	518.07	567.75	517.52	567.29	14.47M
Sep 10, 2026	523.82	530.51	506.25	506.62	5.917M
Sep 09, 2026	538.47	562.99	532.39	535.25	7.282M
Sep 08, 2026	521.15	538.47	515.56	533.88	6.662M
Sep 04, 2026	513.78	534.99	510.15	524.14	11.12M
Sep 03, 2026	486.31	530.78	478.31	516.39	20.33M
Sep 02, 2026	462.05	497.99	432.27	492.20	36.72M
Sep 01, 2026	455.69	463.00	421.89	425.00	15.95M
Aug 31, 2026	459.85	474.49	456.01	456.01	7.686M
Aug 28, 2026	467.58	474.74	452.90	456.24	3.955M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks