DELL·Historical Data
Check DELL's full daily price history. Download OHLC data as CSV and track long-term trends.
Dell Technologies (DELL) — OHLC preview (2016-08-17 to 2026-10-05)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | 557.01 | 560.1 | 546 | 552.29 | — |
| 2026-10-02 | 554.25 | 568 | 548.04 | 562.52 | — |
| 2026-10-01 | 541 | 550.28 | 520.2 | 541.74 | — |
| 2026-09-30 | 546.48 | 553.48 | 537.67 | 537.95 | — |
| 2026-09-29 | 550.73 | 551.39 | 536.58 | 539.59 | — |
| 2026-09-28 | 551.74 | 556.78 | 535.5 | 543.43 | — |
| 2026-09-25 | 546.29 | 573.8 | 541.24 | 562.89 | — |
| 2026-09-24 | 535.97 | 549.85 | 530.45 | 536.02 | — |
| 2026-09-23 | 559 | 570.72 | 542.23 | 549.83 | — |
| 2026-09-21 | 586.77 | 592.44 | 567.38 | 575.31 | — |
| 2026-09-18 | 593.15 | 595.51 | 568.06 | 568.06 | — |
| 2026-09-17 | 570.4 | 593.98 | 565.5 | 588.4 | — |
| 2026-09-16 | 553.63 | 576.75 | 550.09 | 563.29 | — |
| 2026-09-15 | 541.55 | 568.67 | 539 | 543.51 | — |
| 2026-09-14 | 538.57 | 546.29 | 525.85 | 534.28 | — |
| 2026-09-11 | 518.07 | 567.75 | 517.52 | 567.29 | — |
| 2026-09-10 | 523.83 | 530.45 | 506.25 | 506.62 | — |
| 2026-09-09 | 538.47 | 562.99 | 532.39 | 535.25 | — |
| 2026-09-08 | 521.15 | 538.42 | 515.56 | 533.88 | — |
| 2026-09-04 | 513.78 | 534.96 | 510.27 | 524.14 | — |
| 2026-09-02 | 462.05 | 497.99 | 432.27 | 492.2 | — |
| 2026-09-01 | 455.69 | 462.83 | 421.89 | 425 | — |
| 2026-08-31 | 459.85 | 474.14 | 456.01 | 456.01 | — |
| 2026-08-28 | 467.58 | 474.74 | 452.9 | 456.24 | — |
| 2026-08-27 | 466.68 | 472.5 | 459.13 | 472.26 | — |
| 2026-08-26 | 449.58 | 469.4 | 449.58 | 463.82 | — |
| 2026-08-25 | 442.89 | 457.99 | 441.7 | 451.5 | — |
| 2026-08-24 | 438.21 | 451.57 | 424 | 433.19 | — |
| 2026-08-21 | 439.35 | 444.43 | 429.45 | 442.08 | — |
| 2026-08-20 | 439.24 | 443.73 | 432 | 434.78 | — |