DELL Monthly Statistics
DELL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Dell Technologies Inc. (DELL) company overview
Dell Technologies is a broad information technology vendor, primarily supplying hardware to enterprises. It focuses on premium and commercial personal computers, as well as enterprise on-premises data center hardware. It holds top-three shares in its core markets of personal computers, peripheral displays, mainstream servers, and external storage. Dell has a robust ecosystem of component and assembly partners and also relies heavily on channel partners to fulfill its sales.
| Period | Return % |
|---|---|
| 2016-08 | 3.89 |
| 2016-09 | 6.94 |
| 2016-10 | 2.76 |
| 2016-11 | 9.07 |
| 2016-12 | 2.66 |
| 2017-01 | 14.58 |
| 2017-02 | 0.79 |
| 2017-03 | 0.9 |
| 2017-04 | 4.73 |
| 2017-05 | 3.4 |
| 2017-06 | -11.92 |
| 2017-07 | 5.19 |
| 2017-08 | 16.57 |
| 2017-09 | 3.04 |
| 2017-10 | 7.2 |
| 2017-11 | -5.47 |
| 2017-12 | 3.87 |
| 2018-01 | -11.79 |
| 2018-02 | 3.63 |
| 2018-03 | -1.44 |
| 2018-04 | -2 |
| 2018-05 | 12.41 |
| 2018-06 | 4.86 |
| 2018-07 | 9.39 |
| 2018-08 | 3.93 |
| 2018-09 | 1 |
| 2018-10 | -6.93 |
| 2018-11 | 16.67 |
| 2018-12 | -16.32 |
| 2019-01 | -0.57 |
| 2019-02 | 14.86 |
| 2019-03 | 5.16 |
| 2019-04 | 14.86 |
| 2019-05 | -11.68 |
| 2019-06 | -14.68 |
| 2019-07 | 13.67 |
| 2019-08 | -10.76 |
| 2019-09 | 0.61 |
| 2019-10 | 2.02 |
| 2019-11 | -8.32 |
| 2019-12 | 5.98 |
| 2020-01 | -5.11 |
| 2020-02 | -17.03 |
| 2020-03 | -2.24 |
| 2020-04 | 7.93 |
| 2020-05 | 16.27 |
| 2020-06 | 10.69 |
| 2020-07 | 8.87 |
| 2020-08 | 10.46 |
| 2020-09 | 2.45 |
| 2020-10 | -10.99 |
| 2020-11 | 14.57 |
| 2020-12 | 6.17 |
| 2021-01 | -0.57 |
| 2021-02 | 11.23 |
| 2021-03 | 8.74 |
| 2021-04 | 11.55 |
| 2021-05 | 0.3 |
| 2021-06 | 1.06 |
| 2021-07 | -3.07 |
| 2021-08 | 0.88 |
| 2021-09 | 6.74 |
| 2021-10 | 5.73 |
| 2021-11 | 1.29 |
| 2021-12 | -0.53 |
| 2022-01 | 1.14 |
| 2022-02 | -10.3 |
| 2022-03 | -1.51 |
| 2022-04 | -6.34 |
| 2022-05 | 6.23 |
| 2022-06 | -7.47 |
| 2022-07 | -2.49 |
| 2022-08 | -15.02 |
| 2022-09 | -10.76 |
| 2022-10 | 12.38 |
| 2022-11 | 16.64 |
| 2022-12 | -10.2 |
| 2023-01 | 0.99 |
| 2023-02 | 0.05 |
| 2023-03 | -1.06 |
| 2023-04 | 8.16 |
| 2023-05 | 3.04 |
| 2023-06 | 20.75 |
| 2023-07 | -2.2 |
| 2023-08 | 6.27 |
| 2023-09 | 22.51 |
| 2023-10 | -2.89 |
| 2023-11 | 13.39 |
| 2023-12 | 0.83 |
| 2024-01 | 8.34 |
| 2024-02 | 14.21 |
| 2024-03 | 20.55 |
| 2024-04 | 9.23 |
| 2024-05 | 11.97 |
| 2024-06 | -1.18 |
| 2024-07 | -17.57 |
| 2024-08 | 1.64 |
| 2024-09 | 2.6 |
| 2024-10 | 4.29 |
| 2024-11 | 3.2 |
| 2024-12 | -9.68 |
| 2025-01 | -10.1 |
| 2025-02 | -0.81 |
| 2025-03 | -11.3 |
| 2025-04 | 0.67 |
| 2025-05 | 21.26 |
| 2025-06 | 10.18 |
| 2025-07 | 8.23 |
| 2025-08 | -7.94 |
| 2025-09 | 16.06 |
| 2025-10 | 14.28 |
| 2025-11 | -17.69 |
| 2025-12 | -5.6 |
| 2026-01 | -9.09 |
| 2026-02 | 29.4 |
| 2026-03 | 10.84 |
| 2026-04 | 27.31 |
| 2026-05 | 101.44 |
| 2026-06 | 2.51 |
| 2026-07 | -6.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | — |
| 2026-08-19 | 467.96 | 471.75 | 427.54 | 437.55 | — |
| 2026-08-18 | 466.98 | 489.89 | 458.5 | 468.65 | — |
| 2026-08-17 | 496.65 | 496.86 | 469.05 | 479.81 | — |
| 2026-08-14 | 496 | 500.76 | 488.9 | 490.81 | — |
| 2026-08-13 | 499.68 | 514 | 487.12 | 494.51 | — |
| 2026-08-12 | 459.27 | 484.7 | 455 | 484.5 | — |
| 2026-08-11 | 449.13 | 452.46 | 431.01 | 440.97 | — |
| 2026-08-10 | 458.58 | 474.98 | 451.5 | 457.88 | — |
| 2026-08-07 | 444.95 | 455.88 | 416.3 | 453.77 | — |
| 2026-08-06 | 450.55 | 455.87 | 426 | 437.65 | — |
| 2026-08-05 | 466.6 | 485.7 | 459.19 | 462.7 | — |
| 2026-08-04 | 449.28 | 476.9 | 443.83 | 467.27 | — |
| 2026-08-03 | 397.68 | 432.36 | 390.11 | 429.02 | — |
| 2026-07-31 | 419 | 431.43 | 400.25 | 405.37 | — |
| 2026-07-30 | 384.89 | 412.98 | 383.55 | 404.81 | — |
| 2026-07-29 | 388.5 | 394.73 | 364.17 | 369.64 | — |
| 2026-07-28 | 401.26 | 404 | 358.88 | 392.1 | — |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | — |
| 2026-07-24 | 438.94 | 451.29 | 432.26 | 437.5 | — |
| 2026-07-23 | 438 | 454.77 | 434.1 | 439.34 | — |
| 2026-07-22 | 414.34 | 451.36 | 413.77 | 441.8 | — |
| 2026-07-21 | 394.5 | 407.98 | 393.94 | 404.15 | — |
| 2026-07-20 | 400.29 | 403.2 | 381.05 | 381.88 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 466.11 | 469.19 | 433.43 | 435.31 | — |
| 2026-06-01 | 426.15 | 469.47 | 426.56 | 465.96 | — |
| 2026-05-29 | 418 | 429.15 | 402.27 | 420.91 | — |
| 2026-05-28 | 317.03 | 327.73 | 311.52 | 317.05 | — |
| 2026-05-27 | 307.48 | 312.14 | 298.57 | 305.32 | — |
| 2026-05-22 | 268.1 | 298.32 | 265.21 | 295.19 | — |
| 2026-05-21 | 242.96 | 254.38 | 240.27 | 252.8 | — |
| 2026-05-20 | 239.47 | 246.93 | 237.19 | 242.93 | — |
| 2026-05-19 | 234.25 | 239.75 | 227.27 | 235.26 | — |
| 2026-05-18 | 244.6 | 244.93 | 232.2 | 238.03 | — |
| 2026-05-15 | 240.41 | 246.86 | 236.79 | 241.99 | — |
| 2026-05-14 | 248.85 | 258.79 | 240.81 | 247.89 | — |
| 2026-05-13 | 244.6 | 247 | 236.8 | 243.87 | — |
| 2026-05-12 | 242.51 | 242.46 | 228.5 | 238.94 | — |
| 2026-05-11 | 253.6 | 255.45 | 242 | 247.04 | — |
| 2026-05-08 | 233.59 | 263.99 | 233.74 | 260.46 | — |
| 2026-05-07 | 235.26 | 237.75 | 228 | 230.27 | — |
| 2026-05-06 | 220.8 | 239.45 | 219.6 | 238.8 | — |
| 2026-05-05 | 215.02 | 217.4 | 210.94 | 216.32 | — |
| 2026-05-04 | 210.85 | 214.98 | 205.71 | 211.64 | — |
| 2026-05-01 | 208.53 | 212.71 | 206.44 | 210.17 | — |
| 2026-04-30 | 208.5 | 209.15 | 200.84 | 208.95 | — |
| 2026-04-29 | 206.06 | 207.93 | 203.28 | 205.66 | — |
| 2026-04-28 | 209.97 | 210.36 | 201.55 | 205.93 | — |
| 2026-04-27 | 217.78 | 221.5 | 212.76 | 215.97 | — |
| 2026-04-24 | 213.99 | 219 | 209.5 | 216.09 | — |
| 2026-04-23 | 214.49 | 219.26 | 210.68 | 212.14 | — |
| 2026-04-22 | 215.01 | 217.39 | 213.64 | 214.65 | — |
| 2026-04-21 | 205.85 | 214.33 | 205.5 | 212.36 | — |
| 2026-04-20 | 196.55 | 205.78 | 196.8 | 204.24 | — |
| 2026-04-17 | 192.83 | 197.34 | 191.75 | 196.55 | — |
| 2026-04-16 | 179.57 | 193.8 | 178.75 | 193.09 | — |
| 2026-04-15 | 182.94 | 182.99 | 177 | 177.28 | — |