NYSE - Delayed Quote
USD
Dell Technologies Inc. (DELL)
524.14
+7.75
(+1.50%)
At close: September 4 at 4:04:33 PM EDT
522.60
-1.54
(-0.29%)
After hours: September 4 at 7:59:55 PM EDT
Trade DELL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
513.78
534.99
510.15
524.14
524.14
11,108,300
Sep 3, 2026
486.31
530.78
478.31
516.39
516.39
20,328,000
Sep 2, 2026
462.05
497.99
432.27
492.20
492.20
36,720,200
Sep 1, 2026
455.69
463.00
421.89
425.00
425.00
15,948,000
Aug 31, 2026
459.85
474.49
456.01
456.01
456.01
7,686,500
Aug 28, 2026
467.58
474.74
452.90
456.24
456.24
3,954,900
Aug 27, 2026
466.68
472.50
459.13
472.26
472.26
4,642,600
Aug 26, 2026
449.58
469.40
449.58
463.82
463.82
4,459,600
Aug 25, 2026
442.89
457.99
441.70
451.50
451.50
3,895,600
Aug 24, 2026
438.21
451.57
424.00
433.19
433.19
4,337,900
Aug 21, 2026
439.35
444.43
429.45
442.08
442.08
3,687,700
Aug 20, 2026
439.24
443.73
432.00
434.78
434.78
3,633,000
Aug 19, 2026
467.96
471.75
427.54
437.55
437.55
7,087,900
Aug 18, 2026
466.98
489.98
458.50
468.65
468.65
5,530,200
Aug 17, 2026
496.65
496.86
469.05
479.81
479.81
5,273,700
Aug 14, 2026
496.00
500.76
488.65
490.81
490.81
3,992,900
Aug 13, 2026
499.68
514.00
487.12
494.51
494.51
8,064,000
Aug 12, 2026
459.28
484.74
455.00
484.50
484.50
6,243,900
Aug 11, 2026
449.13
452.46
431.01
440.97
440.97
4,796,100
Aug 10, 2026
458.58
474.99
451.50
457.88
457.88
4,986,600
Aug 7, 2026
444.95
455.88
416.30
453.77
453.77
5,208,400
Aug 6, 2026
450.55
455.87
426.00
437.65
437.65
6,094,400
Aug 5, 2026
466.60
485.70
459.19
462.70
462.70
6,984,200
Aug 4, 2026
449.28
476.90
443.83
467.27
467.27
7,583,200
Aug 3, 2026
397.68
432.36
390.11
429.02
429.02
4,838,300
Jul 31, 2026
419.00
431.43
400.25
405.37
405.37
4,853,900
Jul 30, 2026
384.89
413.00
383.00
404.81
404.81
6,193,700
Jul 29, 2026
388.50
394.96
364.17
369.64
369.64
6,349,100
Jul 28, 2026
401.26
404.00
358.88
392.10
392.10
9,448,700
Jul 27, 2026
435.49
447.88
411.87
426.91
426.91
4,960,400
Jul 24, 2026
438.94
451.48
432.26
437.50
437.50
4,604,100
Jul 23, 2026
438.00
454.77
434.10
439.34
439.34
5,118,500
Jul 22, 2026
414.34
451.36
413.77
441.80
441.80
7,215,000
Jul 21, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
394.50
407.98
393.94
404.15
404.15
5,277,300
Jul 20, 2026
400.29
403.20
381.05
381.88
381.25
4,725,800
Jul 17, 2026
376.85
407.15
368.15
396.34
395.69
7,290,800
Jul 16, 2026
404.49
413.83
391.16
391.38
390.73
6,441,800
Jul 15, 2026
459.45
461.20
391.12
412.68
412.00
12,957,600
Jul 14, 2026
441.90
463.48
441.51
457.54
456.79
7,198,300
Jul 13, 2026
432.45
436.70
418.53
427.11
426.41
4,661,700
Jul 10, 2026
449.11
452.80
433.24
434.97
434.25
5,146,800
Jul 9, 2026
443.83
460.50
434.15
450.22
449.48
7,928,000
Jul 8, 2026
422.88
449.45
414.00
431.97
431.26
9,774,300
Jul 7, 2026
397.75
426.56
395.82
417.28
416.59
7,050,100
Jul 6, 2026
395.19
429.74
393.25
411.80
411.12
7,260,400
Jul 2, 2026
416.08
422.55
386.01
394.32
393.67
6,611,600
Jul 1, 2026
418.00
438.52
410.76
425.25
424.55
6,027,600
Jun 30, 2026
410.64
433.50
409.00
431.46
430.75
6,903,800
Jun 29, 2026
393.82
416.44
378.66
414.61
413.93
8,818,500
Jun 26, 2026
396.25
401.31
385.13
399.49
398.83
10,833,000
Jun 25, 2026
414.54
417.32
391.05
409.45
408.77
11,179,200
Jun 24, 2026
421.77
440.38
418.34
434.06
433.34
6,317,200
Jun 23, 2026
395.00
434.99
391.00
427.78
427.07
6,643,900
Jun 22, 2026
415.19
444.00
414.48
418.71
418.02
7,336,900
Jun 18, 2026
429.88
436.00
407.88
409.50
408.82
15,360,600
Jun 17, 2026
412.00
431.76
395.50
419.32
418.63
8,754,000
Jun 16, 2026
413.14
421.82
402.25
404.08
403.41
6,326,500
Jun 15, 2026
411.40
415.91
394.10
409.07
408.40
7,036,600
Jun 12, 2026
385.00
408.38
381.11
395.57
394.92
6,059,100
Jun 11, 2026
368.68
394.31
366.96
391.45
390.80
7,869,800
Jun 10, 2026
376.92
398.99
369.66
369.83
369.22
9,281,200
Jun 9, 2026
402.92
407.74
357.07
381.78
381.15
10,471,800
Jun 8, 2026
398.58
406.50
385.61
400.77
400.11
8,569,700
Jun 5, 2026
405.77
412.90
386.28
394.39
393.74
10,990,300
Jun 4, 2026
401.87
430.50
399.00
422.05
421.35
12,297,400
Jun 3, 2026
433.79
436.00
407.00
421.08
420.39
14,231,100
Jun 2, 2026
466.11
469.19
433.43
435.31
434.59
16,018,500
Jun 1, 2026
426.15
469.47
426.15
465.96
465.19
20,849,200
May 29, 2026
418.00
429.15
402.27
420.91
420.22
41,833,000
May 28, 2026
317.03
327.73
311.52
317.05
316.53
26,611,300
May 27, 2026
307.48
312.14
298.57
305.32
304.82
8,262,400
May 26, 2026
300.25
308.64
298.97
305.08
304.58
10,305,700
May 22, 2026
268.10
298.32
265.21
295.19
294.70
15,291,500
May 21, 2026
242.96
254.38
240.27
252.80
252.38
5,075,000
May 20, 2026
239.47
246.93
237.19
242.93
242.53
4,332,900
May 19, 2026
234.25
239.75
227.27
235.26
234.87
4,082,700
May 18, 2026
244.60
244.95
232.20
238.03
237.64
5,132,600
May 15, 2026
240.41
246.86
236.79
241.99
241.59
4,833,100
May 14, 2026
248.85
260.54
240.81
247.89
247.48
6,241,900
May 13, 2026
244.60
247.00
236.80
243.87
243.47
5,008,500
May 12, 2026
242.51
242.51
228.50
238.94
238.55
7,150,800
May 11, 2026
253.60
255.45
242.00
247.04
246.63
11,517,000
May 8, 2026
233.59
263.99
233.59
260.46
260.03
12,168,100
May 7, 2026
235.26
237.75
228.00
230.27
229.89
4,848,300
May 6, 2026
220.80
239.45
219.60
238.80
238.41
9,187,200
May 5, 2026
215.02
217.40
210.94
216.32
215.96
4,360,800
May 4, 2026
210.85
214.98
205.70
211.64
211.29
3,842,400
May 1, 2026
208.53
212.77
206.44
210.17
209.82
3,010,600
Apr 30, 2026
208.50
209.15
200.84
208.95
208.61
5,635,800
Apr 29, 2026
206.06
207.93
203.25
205.66
205.32
3,635,700
Apr 28, 2026
209.97
210.51
201.56
205.93
205.59
4,437,700
Apr 27, 2026
217.78
221.50
212.76
215.97
215.61
5,821,000
Apr 24, 2026
213.99
219.00
209.50
216.09
215.73
4,621,400
Apr 23, 2026
214.49
219.26
210.68
212.14
211.79
4,421,500
Apr 22, 2026
215.01
217.39
209.50
214.65
214.30
5,482,100
Apr 21, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
205.85
214.33
205.35
212.36
212.01
9,078,200
Apr 20, 2026
196.55
205.78
196.54
204.24
203.27
7,155,800
Apr 17, 2026
192.83
197.34
191.75
196.55
195.62
6,311,200
Apr 16, 2026
179.57
193.80
178.50
193.09
192.18
11,474,700
Apr 15, 2026
182.94
182.99
177.00
177.28
176.44
7,793,300
Apr 14, 2026
185.55
186.79
180.10
184.51
183.64
6,256,400
Apr 13, 2026
179.00
191.37
177.50
189.79
188.89
10,506,700
Apr 10, 2026
183.23
184.00
177.04
177.80
176.96
4,279,700
Apr 9, 2026
186.97
187.80
179.69
181.46
180.60
4,500,900
Apr 8, 2026
185.76
189.75
182.67
185.47
184.59
7,212,000
Apr 7, 2026
172.24
178.84
172.22
177.69
176.85
5,753,000
Apr 6, 2026
175.83
176.50
172.79
173.18
172.36
3,925,400
Apr 2, 2026
166.99
174.37
166.50
174.37
173.55
5,217,100
Apr 1, 2026
166.98
171.33
164.76
169.38
168.58
7,311,100
Mar 31, 2026
164.29
167.99
155.37
164.13
163.35
13,713,700
Mar 30, 2026
172.77
174.00
162.48
164.66
163.88
10,135,300
Mar 27, 2026
175.13
176.29
170.35
171.81
171.00
8,011,500
Mar 26, 2026
182.71
186.39
175.55
175.82
174.99
11,061,300
Mar 25, 2026
177.76
184.86
177.62
184.01
183.14
11,330,800
Mar 24, 2026
163.62
178.31
163.37
176.91
176.07
15,886,500
Mar 23, 2026
159.24
165.42
158.63
164.59
163.81
10,721,300
Mar 20, 2026
163.50
169.90
157.67
157.67
156.92
23,135,900
Mar 19, 2026
146.59
157.07
146.57
156.76
156.02
7,715,300
Mar 18, 2026
152.71
155.02
148.93
149.21
148.50
5,460,700
Mar 17, 2026
154.75
155.02
151.80
153.01
152.29
6,675,800
Mar 16, 2026
153.05
157.80
152.68
156.54
155.80
7,923,400
Mar 13, 2026
151.00
152.95
146.82
151.62
150.90
6,441,100
Mar 12, 2026
147.15
151.85
147.09
149.91
149.20
7,340,900
Mar 11, 2026
145.66
149.47
145.15
147.37
146.67
5,405,700
Mar 10, 2026
146.29
146.89
137.50
143.80
143.12
7,518,700
Mar 9, 2026
144.60
146.70
141.36
146.51
145.82
7,400,600
Mar 6, 2026
143.83
148.66
142.12
146.48
145.79
7,100,400
Mar 5, 2026
146.00
149.16
142.05
146.52
145.83
7,027,600
Mar 4, 2026
146.00
148.33
144.05
147.10
146.40
8,505,500
Mar 3, 2026
149.73
150.94
141.02
145.18
144.49
15,258,200
Mar 2, 2026
146.76
153.72
146.00
153.55
152.82
12,554,200
Feb 27, 2026
137.37
148.86
136.11
148.08
147.38
33,475,600
Feb 26, 2026
125.10
126.00
120.31
121.45
120.88
14,418,100
Feb 25, 2026
118.12
124.95
117.20
123.48
122.90
8,220,000
Feb 24, 2026
120.50
122.64
119.00
119.78
119.21
4,937,700
Feb 23, 2026
121.26
124.32
118.87
119.14
118.58
6,962,300
Feb 20, 2026
117.76
122.66
117.60
122.27
121.69
7,763,500
Feb 19, 2026
118.96
121.44
117.61
119.06
118.50
7,042,300
Feb 18, 2026
114.85
117.46
112.86
116.78
116.23
5,783,400
Feb 17, 2026
116.25
119.05
114.97
116.09
115.54
5,303,700
Feb 13, 2026
115.47
120.83
114.22
117.49
116.93
10,480,400
Feb 12, 2026
117.50
120.92
111.20
112.82
112.29
11,756,600
Feb 11, 2026
127.69
128.06
122.29
124.16
123.57
5,431,200
Feb 10, 2026
122.55
126.63
122.45
126.01
125.41
6,194,100
Feb 9, 2026
120.30
122.00
117.86
120.91
120.34
5,016,800
Feb 6, 2026
116.90
122.57
116.50
121.05
120.48
7,918,000
Feb 5, 2026
120.25
122.72
113.05
115.39
114.84
9,298,400
Feb 4, 2026
118.16
123.04
116.82
122.04
121.46
10,914,500
Feb 3, 2026
119.98
121.20
116.20
117.15
116.60
8,764,600
Feb 2, 2026
114.54
119.30
114.39
119.16
118.60
8,019,700
Jan 30, 2026
116.82
116.90
112.26
114.44
113.90
10,734,700
Jan 29, 2026
115.67
119.10
115.31
118.49
117.93
6,246,400
Jan 28, 2026
115.40
118.50
114.22
117.32
116.77
5,300,400
Jan 27, 2026
116.78
117.84
114.48
114.66
114.12
5,058,300
Jan 26, 2026
115.01
117.29
115.01
115.93
115.38
6,309,400
Jan 23, 2026
115.42
115.99
113.76
115.43
114.88
6,342,800
Jan 22, 2026
114.23
119.59
113.98
117.17
116.62
8,372,200
Jan 21, 2026
112.33
114.42
110.22
113.26
112.72
9,162,300
Jan 20, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
116.51
117.05
110.84
111.07
110.54
11,625,700
Jan 16, 2026
120.21
122.99
119.22
120.53
119.44
9,023,300
Jan 15, 2026
121.81
123.65
119.48
119.66
118.58
6,834,000
Jan 14, 2026
119.15
122.07
117.93
118.69
117.61
4,788,300
Jan 13, 2026
121.50
121.88
118.91
119.66
118.58
5,641,600
Jan 12, 2026
119.00
122.08
118.71
120.47
119.38
5,203,400
Jan 9, 2026
119.98
121.01
117.32
120.62
119.53
7,001,500
Jan 8, 2026
117.56
119.37
114.79
118.50
117.43
11,522,100
Jan 7, 2026
123.00
123.30
118.75
120.07
118.98
10,343,400
Jan 6, 2026
125.10
126.20
121.83
123.93
122.81
6,595,600
Jan 5, 2026
129.56
131.19
122.09
124.01
122.89
8,471,000
Jan 2, 2026
128.40
129.35
125.75
127.80
126.64
4,959,300
Dec 31, 2025
128.17
128.41
125.78
125.88
124.74
2,925,700
Dec 30, 2025
126.94
128.45
126.90
127.92
126.76
2,754,500
Dec 29, 2025
128.15
129.35
127.11
127.46
126.30
3,112,000
Dec 26, 2025
128.65
129.67
128.00
129.24
128.07
2,733,200
Dec 24, 2025
126.69
129.05
126.21
128.38
127.22
1,756,000
Dec 23, 2025
126.33
128.63
126.33
127.62
126.46
3,494,400
Dec 22, 2025
128.77
128.85
125.36
126.61
125.46
4,852,700
Dec 19, 2025
123.96
127.15
123.70
126.42
125.27
9,715,400
Dec 18, 2025
128.01
128.69
122.10
122.94
121.83
9,344,800
Dec 17, 2025
133.47
133.74
126.61
127.89
126.73
6,125,700
Dec 16, 2025
130.29
135.00
130.02
133.75
132.54
5,365,600
Dec 15, 2025
131.30
133.43
129.61
130.51
129.33
5,336,200
Dec 12, 2025
138.50
139.49
129.44
129.98
128.80
9,299,000
Dec 11, 2025
138.83
139.06
134.68
138.60
137.34
4,933,500
Dec 10, 2025
138.05
141.13
136.26
140.63
139.36
4,576,000
Dec 9, 2025
139.04
139.92
137.12
138.22
136.97
3,464,800
Dec 8, 2025
138.62
142.34
138.60
140.41
139.14
3,915,400
Dec 5, 2025
138.95
139.20
136.11
138.91
137.65
5,001,600
Dec 4, 2025
134.00
139.31
132.61
138.99
137.73
6,857,100
Dec 3, 2025
135.40
136.11
133.24
133.63
132.42
5,630,700
Dec 2, 2025
135.01
138.04
134.81
135.95
134.72
6,981,600
Dec 1, 2025
131.71
132.14
127.77
132.09
130.89
6,720,100
Nov 28, 2025
134.17
134.50
130.01
133.35
132.14
5,612,600
Nov 26, 2025
133.58
135.35
128.08
133.26
132.05
16,424,900
Nov 25, 2025
123.09
127.12
123.05
125.92
124.78
14,794,100
Nov 24, 2025
124.80
129.41
124.28
127.22
126.07
8,985,900
Nov 21, 2025
118.56
123.46
116.56
122.51
121.40
8,401,600
Nov 20, 2025
123.65
125.68
116.75
117.40
116.34
8,855,000
Nov 19, 2025
122.59
123.59
118.87
119.38
118.30
6,729,200
Nov 18, 2025
120.50
126.04
119.39
122.69
121.58
10,147,100
Nov 17, 2025
124.00
128.41
120.01
122.48
121.37
15,291,100
Nov 14, 2025
129.92
137.18
129.33
133.76
132.55
5,573,300
Nov 13, 2025
139.80
140.15
132.30
133.94
132.73
6,912,000
Nov 12, 2025
140.65
143.79
139.75
140.71
139.43
5,503,000
Nov 11, 2025
140.30
141.00
136.29
138.76
137.50
7,116,100
Nov 10, 2025
149.74
150.05
141.09
142.69
141.40
8,203,600
Nov 7, 2025
147.99
147.99
143.08
146.70
145.37
5,780,800
Nov 6, 2025
152.74
155.00
148.82
149.18
147.83
4,255,100
Nov 5, 2025
152.10
154.93
149.15
152.41
151.03
7,326,500
Nov 4, 2025
155.47
157.92
153.31
154.64
153.24
5,330,200
Nov 3, 2025
167.15
168.08
159.86
160.11
158.66
4,614,600
Oct 31, 2025
162.94
163.38
158.00
162.01
160.54
4,079,200
Oct 30, 2025
160.89
164.07
160.21
161.01
159.55
3,105,200
Oct 29, 2025
167.00
167.94
161.97
163.60
162.12
4,511,500
Oct 28, 2025
162.42
167.00
160.68
164.88
163.39
6,446,400
Oct 27, 2025
160.50
162.37
159.16
162.19
160.72
5,480,000
Oct 24, 2025
157.60
159.94
156.80
158.64
157.20
5,081,500
Oct 23, 2025
150.00
155.34
149.60
154.23
152.83
5,817,200
Oct 22, 2025
150.20
151.39
145.25
150.13
148.77
6,136,700
Oct 21, 2025
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2025
147.95
151.30
145.09
149.43
148.08
5,191,400
Oct 20, 2025
150.19
151.41
147.13
147.87
146.01
5,829,600
Oct 17, 2025
150.42
151.24
147.29
149.59
147.71
5,301,500
Oct 16, 2025
155.29
158.50
149.67
151.31
149.41
6,947,600
Oct 15, 2025
152.17
155.78
151.42
153.70
151.77
5,804,500
Oct 14, 2025
149.98
152.56
148.10
148.77
146.90
7,096,400
Oct 13, 2025
155.55
155.55
151.11
153.40
151.47
6,800,900
Oct 10, 2025
157.57
159.28
150.42
150.57
148.68
11,749,100
Oct 9, 2025
164.32
164.94
155.15
155.95
153.99
13,275,600
Oct 8, 2025
154.71
166.10
154.00
164.53
162.46
18,937,900
Oct 7, 2025
152.80
154.70
144.40
150.87
148.97
18,683,200
Oct 6, 2025
145.52
149.28
144.26
145.76
143.93
10,454,700
Oct 3, 2025
148.26
149.20
140.41
140.74
138.97
6,526,700
Oct 2, 2025
150.49
152.10
144.61
147.37
145.52
7,490,800
Oct 1, 2025
140.91
149.68
140.40
149.68
147.80
13,612,000
Sep 30, 2025
134.00
141.77
134.00
141.77
139.99
9,934,600
Sep 29, 2025
132.13
134.59
132.13
133.90
132.22
3,833,400
Sep 26, 2025
128.01
131.11
127.60
130.76
129.11
3,841,000
Sep 25, 2025
129.38
131.26
127.12
130.96
129.31
4,758,900
Sep 24, 2025
135.00
135.50
131.72
132.09
130.43
3,921,900
Sep 23, 2025
136.08
137.35
133.25
134.34
132.65
4,750,800
Sep 22, 2025
132.62
137.98
131.81
135.69
133.98
10,255,200
Sep 19, 2025
132.95
133.97
131.94
131.94
130.28
9,052,000
Sep 18, 2025
131.97
133.65
131.46
132.11
130.45
5,528,900
Sep 17, 2025
128.10
133.00
127.90
130.34
128.70
8,237,000
Sep 16, 2025
127.64
128.69
125.90
127.68
126.07
4,461,300
Sep 15, 2025
126.39
128.31
125.01
126.80
125.20
5,734,400
Sep 12, 2025
125.90
127.64
124.97
125.04
123.47
4,365,700
Sep 11, 2025
124.91
128.76
124.52
125.37
123.79
6,159,400
Sep 10, 2025
123.43
127.12
123.42
124.45
122.88
8,447,200
Sep 9, 2025
120.87
121.71
118.15
121.29
119.76
10,704,400
Sep 8, 2025
125.30
125.61
122.79
123.00
121.45
5,187,100
Sep 5, 2025
127.25
128.42
123.28
124.83
123.26
6,413,100
