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 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 473.37 | 473.18 | 450 | 451.71 | — |
| 2026-10-15 | 471.21 | 482 | 452.42 | 473.39 | — |
| 2026-10-14 | 547.99 | 548.39 | 502.32 | 507.93 | — |
| 2026-10-13 | 556.62 | 579.74 | 548.4 | 572.47 | — |
| 2026-10-12 | 581.73 | 585.32 | 565.35 | 576.76 | — |
| 2026-10-09 | 581.65 | 595.06 | 566.2 | 586.06 | — |
| 2026-10-08 | 568.8 | 585.74 | 564.51 | 574.55 | — |
| 2026-10-07 | 563.27 | 585 | 560.76 | 578.96 | — |
| 2026-10-06 | 561.78 | 587.19 | 561.78 | 574 | — |
| 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 | — |