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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $541.00 | $595.06 | $413.00 | $424.30 | -21.13% | 142,985,000 |
| Sep 2026 | $455.69 | $595.51 | $421.89 | $537.95 | +17.97% | 231,631,209 |
| Aug 2026 | $397.68 | $514.00 | $390.11 | $456.01 | +12.49% | 113,003,251 |
| Jul 2026 | $418.00 | $463.48 | $358.88 | $405.37 | -6.05% | 147,102,467 |
| Jun 2026 | $426.15 | $469.47 | $357.07 | $431.46 | +2.51% | 212,148,211 |
| May 2026 | $208.53 | $429.15 | $205.70 | $420.91 | +101.44% | 193,095,797 |
| Apr 2026 | $166.98 | $221.50 | $164.76 | $208.95 | +27.31% | 130,830,679 |
| Mar 2026 | $146.76 | $186.39 | $137.50 | $164.13 | +10.84% | 216,329,120 |
| Feb 2026 | $114.54 | $148.86 | $111.20 | $148.08 | +29.40% | 177,700,902 |
| Jan 2026 | $128.40 | $131.19 | $110.22 | $114.44 | -9.09% | 149,535,757 |
| Dec 2025 | $131.71 | $142.34 | $122.10 | $125.88 | -5.60% | 114,896,108 |
| Nov 2025 | $167.15 | $168.08 | $116.56 | $133.35 | -17.69% | 155,856,847 |
| Oct 2025 | $140.91 | $167.94 | $140.40 | $162.01 | +14.28% | 184,359,659 |
| Sep 2025 | $119.11 | $141.77 | $117.70 | $141.77 | +16.06% | 137,576,635 |
| Aug 2025 | $128.38 | $142.11 | $119.63 | $122.15 | -7.94% | 121,075,271 |
| Jul 2025 | $122.06 | $136.14 | $120.11 | $132.69 | +8.23% | 101,068,771 |
| Jun 2025 | $110.99 | $127.15 | $106.38 | $122.60 | +10.18% | 122,380,335 |
| May 2025 | $93.57 | $116.97 | $91.79 | $111.27 | +21.26% | 139,473,567 |
| Apr 2025 | $91.28 | $95.72 | $66.25 | $91.76 | +0.67% | 204,613,414 |
| Mar 2025 | $103.64 | $103.77 | $88.33 | $91.15 | -11.30% | 153,218,690 |
| Feb 2025 | $99.38 | $122.26 | $98.37 | $102.76 | -0.81% | 173,007,538 |
| Jan 2025 | $115.26 | $125.77 | $100.04 | $103.60 | -10.10% | 167,600,733 |
| Dec 2024 | $126.19 | $129.65 | $110.17 | $115.24 | -9.68% | 150,773,740 |
| Nov 2024 | $124.63 | $147.66 | $121.30 | $127.59 | +3.20% | 183,377,240 |
| Oct 2024 | $117.39 | $133.97 | $112.12 | $123.63 | +4.29% | 143,867,251 |
| Sep 2024 | $114.88 | $127.00 | $101.41 | $118.54 | +2.60% | 272,531,029 |
| Aug 2024 | $112.93 | $117.72 | $86.93 | $115.54 | +1.64% | 270,222,610 |
| Jul 2024 | $137.48 | $150.23 | $105.77 | $113.68 | -17.57% | 226,383,327 |
| Jun 2024 | $140.55 | $161.52 | $127.59 | $137.91 | -1.18% | 361,550,039 |
| May 2024 | $122.91 | $179.70 | $117.43 | $139.56 | +11.97% | 294,914,456 |
| Apr 2024 | $114.25 | $136.16 | $114.25 | $124.64 | +9.23% | 176,624,413 |
| Mar 2024 | $124.67 | $131.06 | $104.66 | $114.11 | +20.55% | 232,586,958 |
| Feb 2024 | $83.60 | $94.99 | $80.49 | $94.66 | +14.21% | 95,699,461 |
| Jan 2024 | $75.45 | $86.45 | $74.32 | $82.88 | +8.34% | 84,602,419 |
| Dec 2023 | $71.86 | $77.45 | $67.51 | $76.50 | +0.83% | 94,695,391 |
| Nov 2023 | $67.29 | $76.09 | $66.75 | $75.87 | +13.39% | 89,458,080 |
| Oct 2023 | $68.61 | $70.77 | $63.90 | $66.91 | -2.89% | 108,319,858 |
| Sep 2023 | $64.09 | $72.82 | $63.86 | $68.90 | +22.51% | 129,579,125 |
| Aug 2023 | $52.78 | $58.72 | $52.05 | $56.24 | +6.27% | 81,435,022 |
| Jul 2023 | $54.00 | $56.10 | $52.36 | $52.92 | -2.20% | 75,033,975 |
| Jun 2023 | $45.01 | $54.61 | $44.71 | $54.11 | +20.75% | 121,805,442 |
| May 2023 | $43.49 | $49.10 | $43.39 | $44.81 | +3.04% | 93,277,683 |
| Apr 2023 | $40.14 | $45.65 | $39.90 | $43.49 | +8.16% | 81,916,129 |
| Mar 2023 | $40.84 | $40.99 | $35.96 | $40.21 | -1.06% | 117,207,872 |
| Feb 2023 | $40.50 | $43.82 | $40.31 | $40.64 | +0.05% | 68,063,855 |
| Jan 2023 | $40.56 | $43.10 | $38.99 | $40.62 | +0.99% | 58,675,696 |
| Dec 2022 | $45.00 | $45.36 | $38.02 | $40.22 | -10.20% | 54,770,941 |
| Nov 2022 | $38.94 | $45.33 | $37.02 | $44.79 | +16.64% | 78,364,429 |
| Oct 2022 | $34.52 | $39.39 | $32.90 | $38.40 | +12.38% | 61,581,922 |
| Sep 2022 | $37.93 | $40.76 | $33.81 | $34.17 | -10.76% | 72,412,631 |
| Aug 2022 | $44.77 | $49.24 | $38.18 | $38.29 | -15.02% | 77,818,886 |
| Jul 2022 | $45.80 | $46.44 | $41.34 | $45.06 | -2.49% | 59,319,846 |
| Jun 2022 | $50.26 | $51.75 | $45.40 | $46.21 | -7.47% | 75,870,212 |
| May 2022 | $46.76 | $52.60 | $38.33 | $49.94 | +6.23% | 131,985,952 |
| Apr 2022 | $48.57 | $49.84 | $45.73 | $47.01 | -6.34% | 84,961,755 |
| Mar 2022 | $50.02 | $55.30 | $48.98 | $50.19 | -1.51% | 92,949,173 |
| Feb 2022 | $56.88 | $61.54 | $49.16 | $50.96 | -10.30% | 76,673,485 |
| Jan 2022 | $56.16 | $60.81 | $53.43 | $56.81 | +1.14% | 93,605,153 |
| Dec 2021 | $56.99 | $59.49 | $53.08 | $56.17 | -0.53% | 84,858,889 |
| Nov 2021 | $55.56 | $58.00 | $53.01 | $56.47 | +1.04% | 135,128,063 |
| Oct 2021 | $53.14 | $58.43 | $52.31 | $55.89 | +5.72% | 59,240,169 |
| Sep 2021 | $49.56 | $53.99 | $47.85 | $52.86 | +6.75% | 62,185,069 |
| Aug 2021 | $49.33 | $52.18 | $48.28 | $49.52 | +0.87% | 35,088,618 |
| Jul 2021 | $50.35 | $51.12 | $46.03 | $49.09 | -3.06% | 38,590,776 |
| Jun 2021 | $50.60 | $53.16 | $49.46 | $50.64 | +1.04% | 52,456,804 |
| May 2021 | $50.41 | $51.55 | $47.75 | $50.12 | +0.32% | 38,738,236 |
| Apr 2021 | $44.86 | $52.74 | $44.76 | $49.96 | +11.55% | 62,701,341 |
| Mar 2021 | $41.20 | $46.38 | $41.20 | $44.79 | +8.73% | 61,223,760 |
| Feb 2021 | $37.33 | $42.27 | $36.85 | $41.19 | +11.22% | 49,852,431 |
| Jan 2021 | $37.54 | $39.49 | $35.66 | $37.04 | -0.55% | 50,996,070 |
| Dec 2020 | $35.49 | $38.31 | $35.09 | $37.24 | +6.17% | 53,983,222 |
| Nov 2020 | $31.09 | $35.82 | $30.52 | $35.08 | +14.55% | 33,080,664 |
| Oct 2020 | $34.64 | $36.30 | $29.92 | $30.62 | -10.98% | 32,940,995 |
| Sep 2020 | $33.75 | $35.00 | $31.86 | $34.39 | +2.44% | 51,253,466 |
| Aug 2020 | $30.44 | $34.36 | $30.14 | $33.58 | +10.45% | 43,245,473 |
| Jul 2020 | $27.98 | $31.96 | $25.95 | $30.40 | +8.90% | 69,861,296 |
| Jun 2020 | $25.02 | $28.06 | $23.18 | $27.92 | +10.68% | 78,754,913 |
| May 2020 | $21.13 | $25.41 | $19.71 | $25.22 | +16.28% | 49,429,282 |
| Apr 2020 | $19.18 | $22.13 | $18.05 | $21.69 | +7.94% | 54,080,869 |
| Mar 2020 | $20.69 | $22.21 | $12.96 | $20.10 | -2.25% | 95,238,905 |
| Feb 2020 | $24.79 | $27.16 | $19.92 | $20.56 | -17.04% | 67,662,737 |
| Jan 2020 | $26.39 | $26.67 | $24.37 | $24.78 | -5.10% | 52,601,355 |
| Dec 2019 | $24.57 | $26.52 | $23.59 | $26.11 | +5.98% | 50,195,944 |
| Nov 2019 | $26.95 | $28.80 | $24.61 | $24.64 | -8.32% | 46,059,842 |
| Oct 2019 | $26.49 | $27.45 | $24.77 | $26.87 | +1.99% | 34,818,923 |
| Sep 2019 | $25.93 | $28.42 | $25.48 | $26.35 | +0.64% | 55,528,408 |
| Aug 2019 | $29.44 | $30.06 | $22.53 | $26.18 | -10.76% | 78,843,810 |
| Jul 2019 | $26.46 | $30.06 | $25.71 | $29.34 | +13.66% | 58,001,213 |
| Jun 2019 | $30.18 | $30.25 | $25.70 | $25.81 | -14.69% | 52,589,492 |
| May 2019 | $34.50 | $35.85 | $29.02 | $30.26 | -11.66% | 40,730,875 |
| Apr 2019 | $30.38 | $34.30 | $30.09 | $34.25 | +14.86% | 31,684,615 |
| Mar 2019 | $29.31 | $31.09 | $26.21 | $29.82 | +5.14% | 50,590,643 |
| Feb 2019 | $24.83 | $29.02 | $24.58 | $28.36 | +14.88% | 43,037,088 |
| Jan 2019 | $24.51 | $25.15 | $21.35 | $24.69 | -0.57% | 86,996,687 |
| Dec 2018 | $22.87 | $24.83 | $21.43 | $24.83 | – | 11,138,649 |
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% |