Dell Technologies, Inc. Class C DELL
NYSE · United States · Electronic Technology
$527.11-10.84 (-2.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $527.47 | -1.95% | $541.00 | $543.15 | $520.20 | 1.50M |
| 2026-09-30 | $537.95 | -0.30% | $546.48 | $553.48 | $537.67 | 4.89M |
| 2026-09-29 | $539.59 | -0.71% | $550.73 | $551.39 | $536.58 | 5.75M |
| 2026-09-28 | $543.43 | -3.46% | $551.74 | $557.00 | $535.50 | 6.86M |
| 2026-09-25 | $562.89 | +5.01% | $546.29 | $573.80 | $541.24 | 8.73M |
| 2026-09-24 | $536.02 | -2.51% | $535.97 | $549.85 | $530.45 | 7.96M |
| 2026-09-23 | $549.83 | +0.17% | $559.00 | $570.72 | $542.23 | 8.25M |
| 2026-09-22 | $548.92 | -4.59% | $569.80 | $574.60 | $547.71 | 9.78M |
| 2026-09-21 | $575.31 | +1.28% | $586.77 | $592.44 | $567.38 | 7.74M |
| 2026-09-18 | $568.06 | -3.46% | $593.15 | $595.51 | $568.06 | 11.74M |
| 2026-09-17 | $588.40 | +4.46% | $570.40 | $593.98 | $565.50 | 9.35M |
| 2026-09-16 | $563.29 | +3.64% | $553.63 | $576.75 | $550.09 | 13.11M |
| 2026-09-15 | $543.51 | +1.73% | $541.55 | $568.67 | $539.00 | 9.83M |
| 2026-09-14 | $534.28 | -5.82% | $538.57 | $546.29 | $525.85 | 9.17M |
| 2026-09-11 | $567.29 | +11.98% | $518.07 | $567.75 | $517.52 | 14.47M |
| 2026-09-10 | $506.62 | -5.35% | $523.83 | $530.51 | $506.25 | 5.92M |
| 2026-09-09 | $535.25 | +0.26% | $538.47 | $562.99 | $532.39 | 7.28M |
| 2026-09-08 | $533.88 | +1.86% | $521.15 | $538.47 | $515.56 | 6.66M |
| 2026-09-04 | $524.14 | +1.50% | $513.78 | $534.99 | $510.15 | 11.12M |
| 2026-09-03 | $516.39 | +4.91% | $486.31 | $530.78 | $478.31 | 20.33M |
| 2026-09-02 | $492.20 | +15.81% | $462.05 | $497.99 | $432.27 | 36.72M |
| 2026-09-01 | $425.00 | -6.80% | $455.69 | $463.00 | $421.89 | 15.95M |
| 2026-08-31 | $456.01 | -0.05% | $459.85 | $474.49 | $456.01 | 7.69M |
| 2026-08-28 | $456.24 | -3.39% | $467.58 | $474.74 | $452.90 | 3.95M |
| 2026-08-27 | $472.26 | +1.82% | $466.68 | $472.50 | $459.13 | 4.64M |
| 2026-08-26 | $463.82 | +2.73% | $449.58 | $469.40 | $449.58 | 4.46M |
| 2026-08-25 | $451.50 | +4.23% | $442.89 | $457.99 | $441.70 | 3.90M |
| 2026-08-24 | $433.19 | -2.01% | $438.21 | $451.57 | $424.00 | 4.34M |
| 2026-08-21 | $442.08 | +1.68% | $439.35 | $444.43 | $429.45 | 3.69M |
| 2026-08-20 | $434.78 | -0.63% | $439.24 | $443.73 | $432.00 | 3.63M |
| 2026-08-19 | $437.55 | -6.64% | $467.96 | $471.75 | $427.54 | 7.09M |
| 2026-08-18 | $468.65 | -2.33% | $466.98 | $489.98 | $458.50 | 5.53M |
| 2026-08-17 | $479.81 | -2.24% | $496.65 | $496.86 | $469.05 | 5.27M |
| 2026-08-14 | $490.81 | -0.75% | $496.00 | $500.76 | $488.65 | 3.99M |
| 2026-08-13 | $494.51 | +2.07% | $499.68 | $514.00 | $487.12 | 8.06M |
| 2026-08-12 | $484.50 | +9.87% | $459.28 | $484.74 | $455.00 | 6.24M |
| 2026-08-11 | $440.97 | -3.69% | $449.13 | $452.46 | $431.01 | 4.80M |
| 2026-08-10 | $457.88 | +0.91% | $458.58 | $474.99 | $451.50 | 4.99M |
| 2026-08-07 | $453.77 | +3.68% | $444.95 | $455.88 | $416.30 | 5.21M |
| 2026-08-06 | $437.65 | -5.41% | $450.55 | $455.87 | $426.00 | 6.09M |
| 2026-08-05 | $462.70 | -0.98% | $466.60 | $485.70 | $459.19 | 6.98M |
| 2026-08-04 | $467.27 | +8.92% | $449.28 | $476.90 | $443.83 | 7.58M |
| 2026-08-03 | $429.02 | +5.83% | $397.68 | $432.36 | $390.11 | 4.84M |
| 2026-07-31 | $405.37 | +0.14% | $419.00 | $431.43 | $400.25 | 4.85M |
| 2026-07-30 | $404.81 | +9.51% | $384.89 | $413.00 | $383.00 | 6.19M |
| 2026-07-29 | $369.64 | -5.73% | $388.50 | $394.96 | $364.17 | 6.35M |
| 2026-07-28 | $392.10 | -8.15% | $401.26 | $404.00 | $358.88 | 9.45M |
| 2026-07-27 | $426.91 | -2.42% | $435.49 | $447.88 | $411.87 | 4.96M |
| 2026-07-24 | $437.50 | -0.42% | $438.94 | $451.48 | $432.26 | 4.60M |
| 2026-07-23 | $439.34 | -0.56% | $438.00 | $454.77 | $434.10 | 5.12M |
| 2026-07-22 | $441.80 | +9.32% | $414.34 | $451.36 | $413.77 | 7.22M |
| 2026-07-21 | $404.15 | +5.83% | $394.50 | $407.98 | $393.94 | 5.28M |
| 2026-07-20 | $381.88 | -3.65% | $400.29 | $403.20 | $381.05 | 4.73M |
| 2026-07-17 | $396.34 | +1.27% | $376.85 | $407.15 | $368.15 | 7.29M |
| 2026-07-16 | $391.38 | -5.16% | $404.49 | $413.83 | $391.16 | 6.44M |
| 2026-07-15 | $412.68 | -9.80% | $459.45 | $461.20 | $391.12 | 12.96M |
| 2026-07-14 | $457.54 | +7.12% | $441.90 | $463.48 | $441.51 | 7.20M |
| 2026-07-13 | $427.11 | -1.81% | $432.45 | $436.70 | $418.53 | 4.66M |
| 2026-07-10 | $434.97 | -3.39% | $449.11 | $452.80 | $433.24 | 5.15M |
| 2026-07-09 | $450.22 | +4.22% | $443.83 | $460.50 | $434.15 | 7.93M |
| 2026-07-08 | $431.97 | +3.52% | $422.88 | $449.45 | $414.00 | 9.77M |
| 2026-07-07 | $417.28 | +1.33% | $397.75 | $426.56 | $395.82 | 7.05M |
| 2026-07-06 | $411.80 | +4.43% | $395.19 | $429.74 | $393.25 | 7.26M |
| 2026-07-02 | $394.32 | -7.27% | $416.08 | $422.55 | $386.01 | 6.61M |
| 2026-07-01 | $425.25 | -1.44% | $418.00 | $438.52 | $410.76 | 6.03M |
| 2026-06-30 | $431.46 | +4.06% | $410.64 | $433.50 | $409.00 | 6.90M |
| 2026-06-29 | $414.61 | +3.78% | $393.82 | $416.44 | $378.66 | 8.82M |
| 2026-06-26 | $399.49 | -2.43% | $396.25 | $401.31 | $385.13 | 10.83M |
| 2026-06-25 | $409.45 | -5.67% | $414.54 | $417.32 | $391.05 | 11.18M |
| 2026-06-24 | $434.06 | +1.47% | $421.77 | $440.38 | $418.34 | 6.32M |
| 2026-06-23 | $427.78 | +2.17% | $395.00 | $434.99 | $391.00 | 6.64M |
| 2026-06-22 | $418.71 | +2.25% | $415.19 | $444.00 | $414.48 | 7.34M |
| 2026-06-18 | $409.50 | -2.34% | $429.88 | $436.00 | $407.88 | 15.36M |
| 2026-06-17 | $419.32 | +3.77% | $412.00 | $431.76 | $395.50 | 8.75M |
| 2026-06-16 | $404.08 | -1.22% | $413.14 | $421.82 | $402.25 | 6.33M |
| 2026-06-15 | $409.07 | +3.41% | $411.40 | $415.91 | $394.10 | 7.04M |
| 2026-06-12 | $395.57 | +1.05% | $385.00 | $408.38 | $381.11 | 6.06M |
| 2026-06-11 | $391.45 | +5.85% | $368.68 | $394.31 | $366.96 | 7.87M |
| 2026-06-10 | $369.83 | -3.13% | $376.92 | $398.99 | $369.66 | 9.28M |
| 2026-06-09 | $381.78 | -4.74% | $402.92 | $407.74 | $357.07 | 10.47M |
| 2026-06-08 | $400.77 | +1.62% | $398.58 | $406.50 | $385.61 | 8.57M |
| 2026-06-05 | $394.39 | -6.55% | $405.77 | $412.90 | $386.28 | 10.99M |
| 2026-06-04 | $422.05 | +0.23% | $401.87 | $430.50 | $399.00 | 12.30M |
| 2026-06-03 | $421.08 | -3.27% | $433.79 | $436.00 | $407.00 | 14.23M |
| 2026-06-02 | $435.31 | -6.58% | $466.11 | $469.19 | $433.43 | 16.02M |
| 2026-06-01 | $465.96 | +10.70% | $426.15 | $469.47 | $426.15 | 20.85M |
| 2026-05-29 | $420.91 | +32.76% | $418.00 | $429.15 | $402.27 | 41.83M |
| 2026-05-28 | $317.05 | +3.84% | $317.03 | $327.73 | $311.52 | 26.61M |
| 2026-05-27 | $305.32 | +0.08% | $307.48 | $312.14 | $298.57 | 8.26M |
| 2026-05-26 | $305.08 | +3.35% | $300.25 | $308.64 | $298.97 | 10.31M |