Download DELL daily OHLC history, export CSV, and review long-term price data.
Dell Technologies (DELL) — OHLC preview (2016-08-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 376.85 | 407.15 | 368.14 | 396.34 | — |
| 2026-07-16 | 404.49 | 413.83 | 391.16 | 391.38 | — |
| 2026-07-15 | 459.45 | 461.2 | 391.12 | 412.68 | — |
| 2026-07-14 | 441.9 | 463.35 | 441.8 | 457.54 | — |
| 2026-07-13 | 432.45 | 436.7 | 418.53 | 427.11 | — |
| 2026-07-10 | 449.11 | 452.8 | 433.25 | 434.97 | — |
| 2026-07-17 | 376.9 | 407.2 | 368.1 | 396.3 | +5.2% |
| 2026-07-16 | 404.5 | 413.8 | 391.2 | 391.4 | -3.2% |
| 2026-07-15 | 459.5 | 461.2 | 391.1 | 412.7 | -10.2% |
| 2026-07-14 | 441.9 | 463.4 | 441.8 | 457.5 | +3.5% |
| 2026-07-13 | 432.5 | 436.7 | 418.5 | 427.1 | -1.2% |
| 2026-07-10 | 449.1 | 452.8 | 433.3 | 435.0 | -3.1% |
| 2026-07-09 | 443.8 | 460.5 | 434.2 | 450.2 | +1.4% |
| 2026-07-08 | 422.9 | 449.5 | 414.2 | 432.0 | +2.1% |
| 2026-07-07 | 397.8 | 426.2 | 395.9 | 417.3 | +4.9% |
| 2026-07-06 | 395.2 | 429.7 | 393.3 | 411.8 | +4.2% |
| 2026-07-02 | 416.1 | 422.6 | 386.0 | 394.3 | -5.2% |
| 2026-07-01 | 418.0 | 438.5 | 410.8 | 425.3 | +1.7% |
| 2026-06-30 | 410.6 | 433.5 | 409.1 | 431.5 | +5.1% |
| 2026-06-29 | 393.8 | 416.4 | 378.7 | 414.6 | +5.3% |
| 2026-06-26 | 396.3 | 401.1 | 385.1 | 399.5 | +0.8% |
| 2026-06-25 | 414.5 | 415.7 | 391.2 | 409.5 | -1.2% |
| 2026-06-24 | 421.8 | 440.4 | 418.5 | 434.1 | +2.9% |
| 2026-06-23 | 395.0 | 435.0 | 391.0 | 427.8 | +8.3% |
| 2026-06-22 | 415.2 | 444.0 | 414.5 | 418.7 | +0.8% |
| 2026-06-18 | 429.9 | 436.0 | 408.4 | 409.5 | -4.7% |
| 2026-06-17 | 412.0 | 431.8 | 395.5 | 419.3 | +1.8% |
| 2026-06-16 | 413.1 | 421.8 | 402.3 | 404.1 | -2.2% |
| 2026-06-15 | 411.4 | 415.9 | 394.1 | 409.1 | -0.6% |
| 2026-06-12 | 385.0 | 408.4 | 381.1 | 395.6 | +2.7% |
| 2026-06-11 | 368.7 | 394.3 | 367.0 | 391.5 | +6.2% |
| 2026-06-10 | 376.9 | 399.0 | 369.7 | 369.8 | -1.9% |
| 2026-06-09 | 402.9 | 407.7 | 357.1 | 381.8 | -5.2% |
| 2026-06-05 | 405.8 | 412.9 | 386.3 | 394.4 | -2.8% |
| 2026-06-04 | 401.9 | 430.5 | 399.0 | 422.1 | +5.0% |
| 2026-06-03 | 433.8 | 435.9 | 407.0 | 421.1 | -2.9% |
| 2026-07-09 |
| 443.83 |
| 460.5 |
| 434.15 |
| 450.22 |
| — |
| 2026-07-08 | 422.88 | 449.45 | 414.2 | 431.97 | — |
| 2026-07-07 | 397.75 | 426.15 | 395.93 | 417.28 | — |
| 2026-07-06 | 395.19 | 429.74 | 393.25 | 411.8 | — |
| 2026-07-02 | 416.08 | 422.55 | 386.01 | 394.32 | — |
| 2026-07-01 | 418 | 438.5 | 410.76 | 425.25 | — |
| 2026-06-30 | 410.64 | 433.47 | 409.06 | 431.46 | — |
| 2026-06-29 | 393.82 | 416.44 | 378.66 | 414.61 | — |
| 2026-06-26 | 396.25 | 401.05 | 385.13 | 399.49 | — |
| 2026-06-25 | 414.54 | 415.66 | 391.17 | 409.45 | — |
| 2026-06-24 | 421.77 | 440.38 | 418.52 | 434.06 | — |
| 2026-06-23 | 395 | 434.98 | 391 | 427.78 | — |
| 2026-06-22 | 415.19 | 444 | 414.48 | 418.71 | — |
| 2026-06-18 | 429.88 | 436 | 408.4 | 409.5 | — |
| 2026-06-17 | 412 | 431.76 | 395.5 | 419.32 | — |
| 2026-06-16 | 413.14 | 421.82 | 402.27 | 404.08 | — |
| 2026-06-15 | 411.4 | 415.91 | 394.1 | 409.07 | — |
| 2026-06-12 | 385 | 408.38 | 381.11 | 395.57 | — |
| 2026-06-11 | 368.68 | 394.31 | 367.04 | 391.45 | — |
| 2026-06-10 | 376.92 | 398.99 | 369.7 | 369.83 | — |
| 2026-06-09 | 402.92 | 407.73 | 357.07 | 381.78 | — |
| 2026-06-05 | 405.77 | 412.9 | 386.27 | 394.39 | — |
| 2026-06-04 | 401.87 | 430.5 | 399 | 422.05 | — |
| 2026-06-03 | 433.79 | 435.93 | 407.01 | 421.08 | — |