Dell Technologies (DELL) Price: 459.18

Dell Technologies, Inc. (DELL)

459.18 -48.75 (-9.60%) USD | NYSE | Oct 15, 10:15

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 14, 2026	547.99	548.38	502.32	507.93	11.74M
Oct 13, 2026	556.62	579.74	548.40	572.47	5.547M
Oct 12, 2026	581.73	585.32	565.00	576.76	5.255M
Oct 09, 2026	581.65	595.06	566.20	586.06	5.516M
Oct 08, 2026	568.80	585.74	564.51	574.55	5.175M
Oct 07, 2026	563.27	585.00	560.38	578.96	3.993M
Oct 06, 2026	561.78	587.19	560.96	574.00	5.402M
Oct 05, 2026	557.01	560.56	546.00	552.29	4.202M
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

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