Dell Technologies Inc. (DELL) stock
DELLNYSEElectronic ComputersFiscal year ends January 29
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 15/306% above fair value
$424.30−51.21 (-10.77%)
Close on Oct 30, 2026Market cap $269.78BP/E 24.6Yield 0.49%
Price history
Dell Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$424.30
-10.77% on the day
52-week range
$110.22 – $595.51
-28.8% from the high
Change over 52 weeks
+163.5%
From $161.01 on Oct 30, 2025
Average volume
7.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $419.03 | $441.08 | $413.00 | $424.30 | -10.77% | 10,496,610 |
| Oct 29, 2026 | $488.28 | $493.50 | $472.17 | $475.51 | -3.70% | 3,398,286 |
| Oct 28, 2026 | $504.08 | $507.00 | $487.50 | $493.79 | -1.63% | 4,074,738 |
| Oct 27, 2026 | $474.00 | $507.39 | $472.43 | $501.96 | +7.47% | 6,416,490 |
| Oct 26, 2026 | $466.20 | $475.38 | $450.90 | $467.09 | +2.33% | 4,776,067 |
| Oct 23, 2026 | $451.62 | $464.81 | $449.72 | $456.44 | +0.77% | 4,336,461 |
| Oct 22, 2026 | $461.11 | $473.01 | $446.91 | $452.95 | -6.78% | 6,610,253 |
| Oct 21, 2026 | $497.00 | $502.00 | $480.52 | $485.88 | +5.27% | 6,867,342 |
| Oct 20, 2026 | $444.50 | $467.79 | $439.50 | $461.56 | +1.34% | 5,488,089 |
| Oct 19, 2026 | $470.50 | $471.77 | $448.55 | $455.44 | +0.83% | 6,649,832 |
| Oct 16, 2026 | $473.37 | $473.50 | $450.00 | $451.71 | -4.58% | 8,416,299 |
| Oct 15, 2026 | $471.21 | $482.00 | $452.42 | $473.39 | -6.80% | 16,432,820 |
| Oct 14, 2026 | $547.99 | $548.39 | $502.32 | $507.93 | -11.27% | 11,743,940 |
| Oct 13, 2026 | $556.62 | $579.74 | $548.40 | $572.47 | -0.74% | 5,547,074 |
| Oct 12, 2026 | $581.73 | $585.32 | $565.00 | $576.76 | -1.59% | 5,254,686 |
| Oct 9, 2026 | $581.65 | $595.06 | $566.20 | $586.06 | +2.00% | 5,516,024 |
| Oct 8, 2026 | $568.80 | $585.75 | $564.51 | $574.55 | -0.76% | 5,175,175 |
| Oct 7, 2026 | $563.27 | $585.00 | $560.38 | $578.96 | +0.86% | 3,993,301 |
| Oct 6, 2026 | $561.78 | $587.19 | $560.96 | $574.00 | +3.93% | 5,401,756 |
| Oct 5, 2026 | $557.01 | $560.56 | $546.00 | $552.29 | -1.82% | 4,202,019 |
| Oct 2, 2026 | $554.25 | $568.00 | $548.01 | $562.52 | +3.84% | 5,508,592 |
| Oct 1, 2026 | $541.00 | $550.29 | $520.18 | $541.74 | +0.70% | 6,679,146 |
| Sep 30, 2026 | $546.48 | $553.48 | $537.67 | $537.95 | -0.30% | 4,903,390 |
| Sep 29, 2026 | $550.73 | $551.39 | $536.58 | $539.59 | -0.71% | 5,748,708 |
| Sep 28, 2026 | $551.74 | $557.00 | $535.50 | $543.43 | -3.46% | 6,863,140 |
| Sep 25, 2026 | $546.29 | $573.80 | $541.24 | $562.89 | +5.01% | 8,729,823 |
| Sep 24, 2026 | $535.97 | $549.85 | $530.45 | $536.02 | -2.51% | 7,962,968 |
| Sep 23, 2026 | $559.00 | $570.72 | $542.23 | $549.83 | +0.17% | 8,252,347 |
| Sep 22, 2026 | $569.80 | $574.60 | $547.71 | $548.92 | -4.59% | 9,781,562 |
| Sep 21, 2026 | $586.77 | $592.44 | $567.38 | $575.31 | +1.28% | 7,736,621 |
| Sep 18, 2026 | $593.15 | $595.51 | $568.06 | $568.06 | -3.46% | 11,739,110 |
| Sep 17, 2026 | $570.40 | $593.98 | $565.50 | $588.40 | +4.46% | 9,350,696 |
| Sep 16, 2026 | $553.63 | $576.75 | $550.09 | $563.29 | +3.64% | 13,108,090 |
| Sep 15, 2026 | $541.55 | $568.67 | $539.00 | $543.51 | +1.73% | 9,830,597 |
| Sep 14, 2026 | $538.57 | $546.29 | $525.85 | $534.28 | -5.82% | 9,173,770 |
| Sep 11, 2026 | $518.07 | $567.75 | $517.52 | $567.29 | +11.98% | 14,473,460 |
| Sep 10, 2026 | $523.83 | $530.51 | $506.25 | $506.62 | -5.35% | 5,917,232 |
| Sep 9, 2026 | $538.47 | $562.99 | $532.39 | $535.25 | +0.26% | 7,282,344 |
| Sep 8, 2026 | $521.15 | $538.47 | $515.56 | $533.88 | +1.86% | 6,662,471 |
| Sep 4, 2026 | $513.78 | $534.99 | $510.15 | $524.14 | +1.50% | 11,118,740 |
| Sep 3, 2026 | $486.31 | $530.78 | $478.31 | $516.39 | +4.91% | 20,327,990 |
| Sep 2, 2026 | $462.05 | $497.99 | $432.27 | $492.20 | +15.81% | 36,720,180 |
| Sep 1, 2026 | $455.69 | $463.00 | $421.89 | $425.00 | -6.80% | 15,947,970 |
| Aug 31, 2026 | $459.85 | $474.49 | $456.01 | $456.01 | -0.05% | 7,686,469 |
| Aug 28, 2026 | $467.58 | $474.74 | $452.90 | $456.24 | -3.39% | 3,954,914 |
| Aug 27, 2026 | $466.68 | $472.50 | $459.13 | $472.26 | +1.82% | 4,651,803 |
| Aug 26, 2026 | $449.58 | $469.40 | $449.58 | $463.82 | +2.73% | 4,459,561 |
| Aug 25, 2026 | $442.89 | $457.99 | $441.70 | $451.50 | +4.23% | 3,903,735 |
| Aug 24, 2026 | $438.21 | $451.57 | $424.00 | $433.19 | -2.01% | 4,342,278 |
| Aug 21, 2026 | $439.35 | $444.43 | $429.45 | $442.08 | +1.68% | 3,687,744 |
| Aug 20, 2026 | $439.24 | $443.73 | $432.00 | $434.78 | -0.63% | 3,633,002 |
| Aug 19, 2026 | $467.96 | $471.75 | $427.54 | $437.55 | -6.64% | 7,087,901 |
| Aug 18, 2026 | $466.98 | $489.98 | $458.50 | $468.65 | -2.33% | 5,530,195 |
| Aug 17, 2026 | $496.65 | $496.86 | $469.05 | $479.81 | -2.24% | 5,273,667 |
| Aug 14, 2026 | $496.00 | $500.76 | $488.65 | $490.81 | -0.75% | 3,992,851 |
| Aug 13, 2026 | $499.68 | $514.00 | $487.12 | $494.51 | +2.07% | 8,063,969 |
| Aug 12, 2026 | $459.28 | $484.74 | $455.00 | $484.50 | +9.87% | 6,243,946 |
| Aug 11, 2026 | $449.13 | $452.46 | $431.01 | $440.97 | -3.69% | 4,796,064 |
| Aug 10, 2026 | $458.58 | $474.99 | $451.50 | $457.88 | +0.91% | 4,986,581 |
| Aug 7, 2026 | $444.95 | $455.88 | $416.30 | $453.77 | +3.68% | 5,208,419 |
| Aug 6, 2026 | $450.55 | $455.87 | $426.00 | $437.65 | -5.41% | 6,094,432 |
| Aug 5, 2026 | $466.60 | $485.70 | $459.19 | $462.70 | -0.98% | 6,984,245 |
| Aug 4, 2026 | $449.28 | $476.90 | $443.83 | $467.27 | +8.92% | 7,583,199 |
| Aug 3, 2026 | $397.68 | $432.36 | $390.11 | $429.02 | +5.83% | 4,838,276 |
| Jul 31, 2026 | $419.00 | $431.43 | $400.25 | $405.37 | +0.14% | 4,853,862 |
| Jul 30, 2026 | $384.89 | $413.00 | $383.00 | $404.81 | +9.51% | 6,193,743 |
| Jul 29, 2026 | $388.50 | $394.96 | $364.17 | $369.64 | -5.73% | 6,349,077 |
| Jul 28, 2026 | $401.26 | $404.00 | $358.88 | $392.10 | -8.15% | 9,448,664 |
| Jul 27, 2026 | $435.49 | $447.88 | $411.87 | $426.91 | -2.42% | 4,960,389 |
| Jul 24, 2026 | $438.94 | $451.48 | $432.26 | $437.50 | -0.42% | 4,604,132 |
| Jul 23, 2026 | $438.00 | $454.77 | $434.10 | $439.34 | -0.56% | 5,118,495 |
| Jul 22, 2026 | $414.34 | $451.36 | $413.77 | $441.80 | +9.32% | 7,215,047 |
| Jul 21, 2026 | $394.50 | $407.98 | $393.94 | $404.15 | +5.83% | 5,277,304 |
| Jul 20, 2026 | $400.29 | $403.20 | $381.05 | $381.88 | -3.65% | 4,725,822 |
| Jul 17, 2026 | $376.85 | $407.15 | $368.15 | $396.34 | +1.27% | 7,290,834 |
| Jul 16, 2026 | $404.49 | $413.83 | $391.16 | $391.38 | -5.16% | 6,441,782 |
| Jul 15, 2026 | $459.45 | $461.20 | $391.12 | $412.68 | -9.80% | 12,957,620 |
| Jul 14, 2026 | $441.90 | $463.48 | $441.51 | $457.54 | +7.12% | 7,198,292 |
| Jul 13, 2026 | $432.45 | $436.70 | $418.53 | $427.11 | -1.81% | 4,661,691 |
| Jul 10, 2026 | $449.11 | $452.80 | $433.24 | $434.97 | -3.39% | 5,146,813 |
| Jul 9, 2026 | $443.83 | $460.50 | $434.15 | $450.22 | +4.22% | 7,927,965 |
| Jul 8, 2026 | $422.88 | $449.45 | $414.00 | $431.97 | +3.52% | 9,774,345 |
| Jul 7, 2026 | $397.75 | $426.56 | $395.82 | $417.28 | +1.33% | 7,050,107 |
| Jul 6, 2026 | $395.19 | $429.74 | $393.25 | $411.80 | +4.43% | 7,260,436 |
| Jul 2, 2026 | $416.08 | $422.55 | $386.01 | $394.32 | -7.27% | 6,618,448 |
| Jul 1, 2026 | $418.00 | $438.52 | $410.76 | $425.25 | -1.44% | 6,027,599 |
| Jun 30, 2026 | $410.64 | $433.50 | $409.00 | $431.46 | +4.06% | 6,903,796 |
| Jun 29, 2026 | $393.82 | $416.44 | $378.66 | $414.61 | +3.78% | 8,818,454 |
| Jun 26, 2026 | $396.25 | $401.31 | $385.13 | $399.49 | -2.43% | 10,832,990 |
| Jun 25, 2026 | $414.54 | $417.32 | $391.05 | $409.45 | -5.67% | 11,179,170 |
| Jun 24, 2026 | $421.77 | $440.38 | $418.34 | $434.06 | +1.47% | 6,317,230 |
| Jun 23, 2026 | $395.00 | $434.99 | $391.00 | $427.78 | +2.17% | 6,643,874 |
| Jun 22, 2026 | $415.19 | $444.00 | $414.48 | $418.71 | +2.25% | 7,336,879 |
| Jun 18, 2026 | $429.88 | $436.00 | $407.88 | $409.50 | -2.34% | 15,360,640 |
| Jun 17, 2026 | $412.00 | $431.76 | $395.50 | $419.32 | +3.77% | 8,754,030 |
| Jun 16, 2026 | $413.14 | $421.82 | $402.25 | $404.08 | -1.22% | 6,326,463 |
| Jun 15, 2026 | $411.40 | $415.91 | $394.10 | $409.07 | +3.41% | 7,036,583 |
| Jun 12, 2026 | $385.00 | $408.38 | $381.11 | $395.57 | +1.05% | 6,059,055 |
| Jun 11, 2026 | $368.68 | $394.31 | $366.96 | $391.45 | +5.85% | 7,869,755 |
| Jun 10, 2026 | $376.92 | $398.99 | $369.66 | $369.83 | -3.13% | 9,281,213 |
| Jun 9, 2026 | $402.92 | $407.74 | $357.07 | $381.78 | -4.74% | 10,471,830 |
| Jun 8, 2026 | $398.58 | $406.50 | $385.61 | $400.77 | +1.62% | 8,569,719 |
| Jun 5, 2026 | $405.77 | $412.90 | $386.28 | $394.39 | -6.55% | 10,990,350 |
| Jun 4, 2026 | $401.87 | $430.50 | $399.00 | $422.05 | +0.23% | 12,297,420 |
| Jun 3, 2026 | $433.79 | $436.00 | $407.00 | $421.08 | -3.27% | 14,231,060 |
| Jun 2, 2026 | $466.11 | $469.19 | $433.43 | $435.31 | -6.58% | 16,018,500 |
| Jun 1, 2026 | $426.15 | $469.47 | $426.15 | $465.96 | +10.70% | 20,849,200 |
| May 29, 2026 | $418.00 | $429.15 | $402.27 | $420.91 | +32.76% | 41,832,950 |
| May 28, 2026 | $317.03 | $327.73 | $311.52 | $317.05 | +3.84% | 26,611,340 |
| May 27, 2026 | $307.48 | $312.14 | $298.57 | $305.32 | +0.08% | 8,262,376 |
| May 26, 2026 | $300.25 | $308.64 | $298.97 | $305.08 | +3.35% | 10,305,680 |
| May 22, 2026 | $268.10 | $298.32 | $265.21 | $295.19 | +16.77% | 15,291,500 |
| May 21, 2026 | $242.96 | $254.38 | $240.27 | $252.80 | +4.06% | 5,075,014 |
| May 20, 2026 | $239.47 | $246.93 | $237.19 | $242.93 | +3.26% | 4,332,860 |
| May 19, 2026 | $234.25 | $239.75 | $227.27 | $235.26 | -1.16% | 4,082,709 |
| May 18, 2026 | $244.60 | $244.95 | $232.20 | $238.03 | -1.64% | 5,132,555 |
| May 15, 2026 | $240.41 | $246.86 | $236.79 | $241.99 | -2.38% | 4,833,109 |
| May 14, 2026 | $248.85 | $260.54 | $240.81 | $247.89 | +1.65% | 6,241,866 |
| May 13, 2026 | $244.60 | $247.00 | $236.80 | $243.87 | +2.06% | 5,008,542 |
| May 12, 2026 | $242.51 | $242.51 | $228.50 | $238.94 | -3.28% | 7,150,812 |
| May 11, 2026 | $253.60 | $255.45 | $242.00 | $247.04 | -5.15% | 11,517,040 |
| May 8, 2026 | $233.59 | $263.99 | $233.59 | $260.46 | +13.11% | 12,168,100 |
| May 7, 2026 | $235.26 | $237.75 | $228.00 | $230.27 | -3.57% | 4,848,341 |
| May 6, 2026 | $220.80 | $239.45 | $219.60 | $238.80 | +10.39% | 9,187,209 |
| May 5, 2026 | $215.02 | $217.40 | $210.94 | $216.32 | +2.21% | 4,360,824 |
| May 4, 2026 | $210.85 | $214.98 | $205.70 | $211.64 | +0.70% | 3,842,381 |
| May 1, 2026 | $208.53 | $212.77 | $206.44 | $210.17 | +0.58% | 3,010,589 |
| Apr 30, 2026 | $208.50 | $209.15 | $200.84 | $208.95 | +1.60% | 5,635,830 |
| Apr 29, 2026 | $206.06 | $207.93 | $203.25 | $205.66 | -0.13% | 3,635,688 |
| Apr 28, 2026 | $209.97 | $210.51 | $201.56 | $205.93 | -4.65% | 4,437,704 |
| Apr 27, 2026 | $217.78 | $221.50 | $212.76 | $215.97 | -0.06% | 5,820,969 |
| Apr 24, 2026 | $213.99 | $219.00 | $209.50 | $216.09 | +1.86% | 4,621,365 |
| Apr 23, 2026 | $214.49 | $219.26 | $210.68 | $212.14 | -1.17% | 4,421,454 |
| Apr 22, 2026 | $215.01 | $217.39 | $209.50 | $214.65 | +1.08% | 5,482,147 |
| Apr 21, 2026 | $205.85 | $214.33 | $205.35 | $212.36 | +3.98% | 9,078,170 |
| Apr 20, 2026 | $196.55 | $205.78 | $196.54 | $204.24 | +3.91% | 7,155,812 |
| Apr 17, 2026 | $192.83 | $197.34 | $191.75 | $196.55 | +1.79% | 6,311,200 |
| Apr 16, 2026 | $179.57 | $193.80 | $178.50 | $193.09 | +8.92% | 11,474,730 |
| Apr 15, 2026 | $182.94 | $182.99 | $177.00 | $177.28 | -3.92% | 7,793,327 |
| Apr 14, 2026 | $185.55 | $186.79 | $180.10 | $184.51 | -2.78% | 6,256,367 |
| Apr 13, 2026 | $179.00 | $191.37 | $177.50 | $189.79 | +6.74% | 10,506,650 |
| Apr 10, 2026 | $183.23 | $184.00 | $177.04 | $177.80 | -2.02% | 4,279,738 |
| Apr 9, 2026 | $186.97 | $187.80 | $179.69 | $181.46 | -2.16% | 4,500,859 |
| Apr 8, 2026 | $185.76 | $189.75 | $182.67 | $185.47 | +4.38% | 7,212,000 |
| Apr 7, 2026 | $172.24 | $178.84 | $172.22 | $177.69 | +2.60% | 5,753,013 |
| Apr 6, 2026 | $175.83 | $176.50 | $172.79 | $173.18 | -0.68% | 3,925,402 |
| Apr 2, 2026 | $166.99 | $174.37 | $166.50 | $174.37 | +2.95% | 5,217,126 |
| Apr 1, 2026 | $166.98 | $171.33 | $164.76 | $169.38 | +3.20% | 7,311,128 |
| Mar 31, 2026 | $164.29 | $167.99 | $155.37 | $164.13 | -0.32% | 13,713,720 |
| Mar 30, 2026 | $172.77 | $174.00 | $162.48 | $164.66 | -4.16% | 10,135,270 |
| Mar 27, 2026 | $175.13 | $176.29 | $170.35 | $171.81 | -2.28% | 8,011,470 |
| Mar 26, 2026 | $182.71 | $186.39 | $175.55 | $175.82 | -4.45% | 11,061,280 |
| Mar 25, 2026 | $177.76 | $184.86 | $177.62 | $184.01 | +4.01% | 11,330,770 |
| Mar 24, 2026 | $163.62 | $178.31 | $163.37 | $176.91 | +7.49% | 15,886,500 |
| Mar 23, 2026 | $159.24 | $165.42 | $158.63 | $164.59 | +4.39% | 10,721,330 |
| Mar 20, 2026 | $163.50 | $169.90 | $157.67 | $157.67 | +0.58% | 23,135,870 |
| Mar 19, 2026 | $146.59 | $157.07 | $146.57 | $156.76 | +5.06% | 7,715,340 |
| Mar 18, 2026 | $152.71 | $155.02 | $148.93 | $149.21 | -2.48% | 5,460,722 |
| Mar 17, 2026 | $154.75 | $155.02 | $151.80 | $153.01 | -2.26% | 6,675,798 |
| Mar 16, 2026 | $153.05 | $157.80 | $152.68 | $156.54 | +3.24% | 7,923,360 |
| Mar 13, 2026 | $151.00 | $152.95 | $146.82 | $151.62 | +1.14% | 6,441,089 |
| Mar 12, 2026 | $147.15 | $151.85 | $147.09 | $149.91 | +1.72% | 7,340,868 |
| Mar 11, 2026 | $145.66 | $149.47 | $145.15 | $147.37 | +2.48% | 5,405,664 |
| Mar 10, 2026 | $146.29 | $146.89 | $137.50 | $143.80 | -1.85% | 7,518,682 |
| Mar 9, 2026 | $144.60 | $146.70 | $141.36 | $146.51 | +0.02% | 7,400,609 |
| Mar 6, 2026 | $143.83 | $148.66 | $142.12 | $146.48 | -0.03% | 7,100,433 |
| Mar 5, 2026 | $146.00 | $149.16 | $142.05 | $146.52 | -0.39% | 7,032,450 |
| Mar 4, 2026 | $146.00 | $148.33 | $144.05 | $147.10 | +1.32% | 8,505,495 |
| Mar 3, 2026 | $149.73 | $150.94 | $141.02 | $145.18 | -5.45% | 15,258,240 |
| Mar 2, 2026 | $146.76 | $153.72 | $146.00 | $153.55 | +3.69% | 12,554,160 |
| Feb 27, 2026 | $137.37 | $148.86 | $136.11 | $148.08 | +21.93% | 33,475,580 |
| Feb 26, 2026 | $125.10 | $126.00 | $120.31 | $121.45 | -1.64% | 14,418,100 |
| Feb 25, 2026 | $118.12 | $124.95 | $117.20 | $123.48 | +3.09% | 8,220,005 |
| Feb 24, 2026 | $120.50 | $122.64 | $119.00 | $119.78 | +0.54% | 4,937,680 |
| Feb 23, 2026 | $121.26 | $124.32 | $118.87 | $119.14 | -2.56% | 6,962,259 |
| Feb 20, 2026 | $117.76 | $122.66 | $117.60 | $122.27 | +2.70% | 7,763,458 |
| Feb 19, 2026 | $118.96 | $121.44 | $117.61 | $119.06 | +1.95% | 7,042,264 |
| Feb 18, 2026 | $114.85 | $117.46 | $112.86 | $116.78 | +0.59% | 5,783,427 |
| Feb 17, 2026 | $116.25 | $119.05 | $114.97 | $116.09 | -1.19% | 5,303,651 |
| Feb 13, 2026 | $115.47 | $120.83 | $114.22 | $117.49 | +4.14% | 10,480,400 |
| Feb 12, 2026 | $117.50 | $120.92 | $111.20 | $112.82 | -9.13% | 11,756,650 |
| Feb 11, 2026 | $127.69 | $128.06 | $122.29 | $124.16 | -1.47% | 5,431,215 |
| Feb 10, 2026 | $122.55 | $126.63 | $122.45 | $126.01 | +4.22% | 6,194,076 |
| Feb 9, 2026 | $120.30 | $122.00 | $117.86 | $120.91 | -0.12% | 5,016,813 |
| Feb 6, 2026 | $116.90 | $122.57 | $116.50 | $121.05 | +4.91% | 7,918,021 |
| Feb 5, 2026 | $120.25 | $122.72 | $113.05 | $115.39 | -5.45% | 9,298,445 |
| Feb 4, 2026 | $118.16 | $123.04 | $116.82 | $122.04 | +4.17% | 10,914,510 |
| Feb 3, 2026 | $119.98 | $121.20 | $116.20 | $117.15 | -1.69% | 8,764,644 |
| Feb 2, 2026 | $114.54 | $119.30 | $114.39 | $119.16 | +4.12% | 8,019,704 |
| Jan 30, 2026 | $116.82 | $116.90 | $112.26 | $114.44 | -3.42% | 10,734,700 |
| Jan 29, 2026 | $115.67 | $119.10 | $115.31 | $118.49 | +1.00% | 6,246,442 |
| Jan 28, 2026 | $115.40 | $118.50 | $114.22 | $117.32 | +2.32% | 5,300,447 |
| Jan 27, 2026 | $116.78 | $117.84 | $114.48 | $114.66 | -1.10% | 5,058,330 |
| Jan 26, 2026 | $115.01 | $117.29 | $115.01 | $115.93 | +0.43% | 6,309,421 |
| Jan 23, 2026 | $115.42 | $115.99 | $113.76 | $115.43 | -1.49% | 6,342,803 |
| Jan 22, 2026 | $114.23 | $119.59 | $113.98 | $117.17 | +3.45% | 8,372,247 |
| Jan 21, 2026 | $112.33 | $114.42 | $110.22 | $113.26 | +1.97% | 9,162,264 |
| Jan 20, 2026 | $116.51 | $117.05 | $110.84 | $111.07 | -7.85% | 11,625,650 |
| Jan 16, 2026 | $120.21 | $122.99 | $119.22 | $120.53 | +0.73% | 9,023,326 |
| Jan 15, 2026 | $121.81 | $123.65 | $119.48 | $119.66 | +0.82% | 6,834,002 |
| Jan 14, 2026 | $119.15 | $122.07 | $117.93 | $118.69 | -0.81% | 4,788,293 |
| Jan 13, 2026 | $121.50 | $121.88 | $118.91 | $119.66 | -0.67% | 5,641,635 |
| Jan 12, 2026 | $119.00 | $122.08 | $118.71 | $120.47 | -0.12% | 5,203,381 |
| Jan 9, 2026 | $119.98 | $121.01 | $117.32 | $120.62 | +1.79% | 7,001,487 |
| Jan 8, 2026 | $117.56 | $119.37 | $114.79 | $118.50 | -1.31% | 11,522,060 |
| Jan 7, 2026 | $123.00 | $123.30 | $118.75 | $120.07 | -3.11% | 10,343,410 |
| Jan 6, 2026 | $125.10 | $126.20 | $121.83 | $123.93 | -0.06% | 6,595,593 |
| Jan 5, 2026 | $129.56 | $131.19 | $122.09 | $124.01 | -2.97% | 8,471,012 |
| Jan 2, 2026 | $128.40 | $129.35 | $125.75 | $127.80 | +1.53% | 4,959,254 |
| Dec 31, 2025 | $128.17 | $128.41 | $125.78 | $125.88 | -1.59% | 2,925,715 |
| Dec 30, 2025 | $126.94 | $128.45 | $126.90 | $127.92 | +0.36% | 2,754,523 |
| Dec 29, 2025 | $128.15 | $129.35 | $127.11 | $127.46 | -1.38% | 3,111,973 |
| Dec 26, 2025 | $128.65 | $129.67 | $128.00 | $129.24 | +0.67% | 2,733,190 |
| Dec 24, 2025 | $126.69 | $129.05 | $126.21 | $128.38 | +0.60% | 1,755,985 |
| Dec 23, 2025 | $126.33 | $128.63 | $126.33 | $127.62 | +0.80% | 3,494,371 |
| Dec 22, 2025 | $128.77 | $128.85 | $125.36 | $126.61 | +0.15% | 4,852,725 |
| Dec 19, 2025 | $123.96 | $127.15 | $123.70 | $126.42 | +2.83% | 9,715,400 |
| Dec 18, 2025 | $128.01 | $128.69 | $122.10 | $122.94 | -3.87% | 9,344,794 |
| Dec 17, 2025 | $133.47 | $133.74 | $126.61 | $127.89 | -4.38% | 6,125,680 |
| Dec 16, 2025 | $130.29 | $135.00 | $130.02 | $133.75 | +2.48% | 5,365,614 |
| Dec 15, 2025 | $131.30 | $133.43 | $129.61 | $130.51 | +0.41% | 5,336,226 |
| Dec 12, 2025 | $138.50 | $139.49 | $129.44 | $129.98 | -6.22% | 9,299,012 |
| Dec 11, 2025 | $138.83 | $139.06 | $134.68 | $138.60 | -1.44% | 4,933,520 |
| Dec 10, 2025 | $138.05 | $141.13 | $136.26 | $140.63 | +1.74% | 4,576,003 |
| Dec 9, 2025 | $139.04 | $139.92 | $137.12 | $138.22 | -1.56% | 3,464,821 |
| Dec 8, 2025 | $138.62 | $142.34 | $138.60 | $140.41 | +1.08% | 3,915,438 |
| Dec 5, 2025 | $138.95 | $139.20 | $136.11 | $138.91 | -0.06% | 5,001,590 |
| Dec 4, 2025 | $134.00 | $139.31 | $132.61 | $138.99 | +4.01% | 6,857,097 |
| Dec 3, 2025 | $135.40 | $136.11 | $133.24 | $133.63 | -1.71% | 5,630,736 |
| Dec 2, 2025 | $135.01 | $138.04 | $134.81 | $135.95 | +2.92% | 6,981,599 |
| Dec 1, 2025 | $131.71 | $132.14 | $127.77 | $132.09 | -0.94% | 6,720,096 |
| Nov 28, 2025 | $134.17 | $134.50 | $130.01 | $133.35 | +0.07% | 5,612,640 |
| Nov 26, 2025 | $133.58 | $135.35 | $128.08 | $133.26 | +5.83% | 16,424,920 |
| Nov 25, 2025 | $123.09 | $127.12 | $123.05 | $125.92 | -1.02% | 14,794,070 |
| Nov 24, 2025 | $124.80 | $129.41 | $124.28 | $127.22 | +3.84% | 8,985,949 |
| Nov 21, 2025 | $118.56 | $123.46 | $116.56 | $122.51 | +4.35% | 8,401,641 |
| Nov 20, 2025 | $123.65 | $125.68 | $116.75 | $117.40 | -1.66% | 8,855,023 |
| Nov 19, 2025 | $122.59 | $123.59 | $118.87 | $119.38 | -2.70% | 6,729,224 |
| Nov 18, 2025 | $120.50 | $126.04 | $119.39 | $122.69 | +0.17% | 10,147,080 |
| Nov 17, 2025 | $124.00 | $128.41 | $120.01 | $122.48 | -8.43% | 15,291,140 |
| Nov 14, 2025 | $129.92 | $137.18 | $129.33 | $133.76 | -0.13% | 5,573,277 |
| Nov 13, 2025 | $139.80 | $140.15 | $132.30 | $133.94 | -4.81% | 6,911,959 |
| Nov 12, 2025 | $140.65 | $143.79 | $139.75 | $140.71 | +1.41% | 5,502,993 |
| Nov 11, 2025 | $140.30 | $141.00 | $136.29 | $138.76 | -2.75% | 7,116,087 |
| Nov 10, 2025 | $149.74 | $150.05 | $141.09 | $142.69 | -2.73% | 8,203,558 |
| Nov 7, 2025 | $147.99 | $147.99 | $143.08 | $146.70 | -1.66% | 5,780,820 |
| Nov 6, 2025 | $152.74 | $155.00 | $148.82 | $149.18 | -2.12% | 4,255,086 |
| Nov 5, 2025 | $152.10 | $154.93 | $149.15 | $152.41 | -1.44% | 7,326,542 |
| Nov 4, 2025 | $155.47 | $157.92 | $153.31 | $154.64 | -3.42% | 5,330,224 |
| Nov 3, 2025 | $167.15 | $168.08 | $159.86 | $160.11 | -1.17% | 4,614,614 |
| Oct 31, 2025 | $162.94 | $163.38 | $158.00 | $162.01 | +0.62% | 4,079,199 |
| Oct 30, 2025 | $160.89 | $164.07 | $160.21 | $161.01 | -1.58% | 3,105,193 |
| Oct 29, 2025 | $167.00 | $167.94 | $161.97 | $163.60 | -0.78% | 4,511,493 |
| Oct 28, 2025 | $162.42 | $167.00 | $160.68 | $164.88 | +1.66% | 6,446,412 |
| Oct 27, 2025 | $160.50 | $162.37 | $159.16 | $162.19 | +2.24% | 5,480,028 |
| Oct 24, 2025 | $157.60 | $159.94 | $156.80 | $158.64 | +2.86% | 5,081,468 |
| Oct 23, 2025 | $150.00 | $155.34 | $149.60 | $154.23 | +2.73% | 5,817,217 |
| Oct 22, 2025 | $150.20 | $151.39 | $145.25 | $150.13 | +0.47% | 6,136,709 |
| Oct 21, 2025 | $147.95 | $151.30 | $145.09 | $149.43 | +1.05% | 5,191,375 |
| Oct 20, 2025 | $150.19 | $151.41 | $147.13 | $147.87 | – | 5,829,581 |
Seasonality
DELL return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | 5.2% | 3.6% | 9.6% | 18.6% | 2.7% | 0.2% | -0.3% | 7.3% | 0.8% | 17.3% | -1.9% |
| Months up | 3 of 8 | 5 of 8 | 4 of 8 | 7 of 8 | 7 of 8 | 5 of 8 | 3 of 8 | 5 of 8 | 7 of 8 | 5 of 8 | 5 of 7 | 3 of 7 |
| 2026 | -8.7% | 29.4% | 10.8% | 27.7% | 101.4% | 2.5% | -5.9% | 12.5% | 18.0% | -21.1% | ||
| 2025 | -9.7% | -0.8% | -11.3% | 1.3% | 21.3% | 10.2% | 8.7% | -7.9% | 16.1% | 14.7% | -17.7% | -5.6% |
| 2024 | 8.8% | 14.2% | 20.5% | 9.7% | 12.0% | -1.2% | -17.3% | 1.6% | 2.6% | 4.7% | 3.2% | -9.7% |
| 2023 | 1.8% | 0.0% | -1.1% | 9.1% | 3.0% | 20.8% | -1.5% | 6.3% | 22.5% | -2.3% | 13.4% | 0.8% |
| 2022 | 1.1% | -10.3% | -1.5% | -5.7% | 6.2% | -7.5% | -1.7% | -15.0% | -10.8% | 13.5% | 16.6% | -10.2% |
| 2021 | -0.5% | 11.2% | 8.7% | 11.5% | 0.3% | 1.0% | -3.1% | 0.9% | 6.8% | 5.7% | 99.4% | -0.5% |
| 2020 | -5.1% | -17.0% | -2.2% | 7.9% | 16.3% | 10.7% | 8.9% | 10.4% | 2.4% | -11.0% | 14.6% | 6.2% |
| 2019 | -0.6% | 14.9% | 5.1% | 14.9% | -11.7% | -14.7% | 13.7% | -10.8% | 0.6% | 2.0% | -8.3% | 6.0% |