DELL weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.1 |
| 2017 | 3.16 |
| 2017 | 2.02 |
| 2017 | 5.91 |
| 2017 | 3.61 |
| 2017 | 1.11 |
| 2017 | -0.38 |
| 2017 | -0.5 |
| 2017 | -0.89 |
| 2017 | 0.56 |
| 2017 | 1.41 |
| 2017 | -1.11 |
| 2017 | 2.04 |
| 2017 | 1.39 |
| 2017 | -1.48 |
| 2017 | 0.72 |
| 2017 | 3.23 |
| 2017 | -0.26 |
| 2017 |
In the last 52 weeks, DELL increased in 31 and decreased in 21. The average return for this period was +0.37%, while the median return was +0.54%. Maximum gain was +20.49% on 2025-04-11 and maximum loss was -19.76% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DELL increased in 31 and decreased in 21. The average return for this period was +0.37%, while the median return was +0.54%. Maximum gain was +20.49% on 2025-04-11 and maximum loss was -19.76% on 2025-04-04.
In the last 52 weeks, DELL increased in 31 and decreased in 21. The average return for this period was +0.37%, while the median return was +0.54%. Maximum gain was +20.49% on 2025-04-11 and maximum loss was -19.76% on 2025-04-04.
| 2025-12-26 | 128.8 | 129.2 | +0.4% |
| 2025-12-19 | 131.3 | 126.4 | -3.7% |
| 2025-12-12 | 138.6 | 130.0 | -6.2% |
| 2025-12-05 | 131.7 | 138.9 | +5.5% |
| 2025-11-28 | 124.8 | 133.4 | +6.9% |
| 2025-11-21 | 124.0 | 122.5 | -1.2% |
| 2025-11-14 | 149.7 | 133.8 | -10.7% |
| 2025-11-07 | 167.2 | 146.7 | -12.2% |
| 2025-10-31 | 160.5 | 162.0 | +0.9% |
| 2025-10-24 | 150.2 | 158.6 | +5.6% |
| 2025-10-17 | 155.6 | 149.6 | -3.8% |
| 2025-10-10 | 145.5 | 150.6 | +3.5% |
| 2025-10-03 | 132.1 | 140.7 | +6.5% |
| 2025-09-26 | 132.6 | 130.8 | -1.4% |
| 2025-09-19 | 126.4 | 131.9 | +4.4% |
| 2025-09-12 | 125.3 | 125.0 | -0.2% |
| 2025-09-05 | 119.1 | 124.8 | +4.8% |
| 2025-08-29 | 130.5 | 122.2 | -6.4% |
| 2025-08-22 | 138.3 | 130.8 | -5.4% |
| 2025-08-15 | 138.0 | 138.3 | +0.2% |
| 2025-08-08 | 128.6 | 137.6 | +7.0% |
| 2025-08-01 | 132.0 | 127.3 | -3.5% |
| 2025-07-25 | 130.6 | 131.2 | +0.5% |
| 2025-07-18 | 126.2 | 131.2 | +4.0% |
| 2025-07-11 | 125.1 | 126.8 | +1.4% |
| 2025-07-03 | 124.2 | 125.2 | +0.9% |
| 2025-06-27 | 118.9 | 124.0 | +4.3% |
| 2025-06-20 | 111.2 | 119.4 | +7.3% |
| 2025-06-13 | 114.5 | 109.6 | -4.3% |
| 2025-06-06 | 111.0 | 113.8 | +2.5% |
| -3.6 |
| 2017 | -0.16 |
| 2017 | 5.17 |
| 2017 | -0.83 |
| 2017 | -8.16 |
| 2017 | -0.34 |
| 2017 | 1.77 |
| 2017 | -4.19 |
| 2017 | 0.58 |
| 2017 | -0.58 |
| 2017 | 3.84 |
| 2017 | 0.17 |
| 2017 | 0.61 |
| 2017 | -1.83 |
| 2017 | 2.97 |
| 2017 | 7.42 |
| 2017 | 4.27 |
| 2017 | -0.14 |
| 2017 | 2.47 |
| 2017 | 0.23 |
| 2017 | 0.65 |
| 2017 | 2.31 |
| 2017 | 1.94 |
| 2017 | 1.81 |
| 2017 | 1.77 |
| 2017 | -3.49 |
| 2017 | 1.98 |
| 2017 | -0.48 |
| 2017 | -0.66 |
| 2017 | -1.45 |
| 2017 | -3.64 |
| 2017 | 4.55 |
| 2017 | 0.74 |
| 2017 | -0.65 |
| 2018 | 4.76 |
| 2018 | 1.97 |
| 2018 | 1.43 |
| 2018 | -6.56 |
| 2018 | -15.57 |
| 2018 | -4.06 |
| 2018 | 3.27 |
| 2018 | 3.65 |
| 2018 | 2.12 |
| 2018 | 7.1 |
| 2018 | -0.95 |
| 2018 | -5.7 |
| 2018 | -1.53 |
| 2018 | -2.72 |
| 2018 | 1.94 |
| 2018 | -3.36 |
| 2018 | -0.34 |
| 2018 | 0.39 |
| 2018 | 1.81 |
| 2018 | 5.53 |
| 2018 | 3.69 |
| 2018 | 3.7 |
| 2018 | 3.21 |
| 2018 | 0.12 |
| 2018 | 1.51 |
| 2018 | -4.47 |
| 2018 | -1.39 |
| 2018 | 0.49 |
| 2018 | -0.97 |
| 2018 | -0.49 |
| 2018 | -0.31 |
| 2018 | 1.8 |
| 2018 | 0.53 |
| 2018 | 0.3 |
| 2018 | 0.19 |
| 2018 | 0.19 |
| 2018 | 2.14 |
| 2018 | -2.35 |
| 2018 | 1.3 |
| 2018 | -0.22 |
| 2018 | -1.89 |
| 2018 | -2.3 |
| 2018 | -6.12 |
| 2018 | 1.43 |
| 2018 | 7 |
| 2018 | 6.58 |
| 2018 | -0.55 |
| 2018 | 0.51 |
| 2018 | -2.18 |
| 2018 | 1.5 |
| 2018 | -2.73 |
| 2018 | 0.7 |
| 2019 | 1.13 |
| 2019 | -3.18 |
| 2019 | -1.66 |
| 2019 | 4.63 |
| 2019 | 8.17 |
| 2019 | 2.96 |
| 2019 | 6.05 |
| 2019 | 1.97 |
| 2019 | 0.31 |
| 2019 | -8.3 |
| 2019 | 14.95 |
| 2019 | -1.34 |
| 2019 | -1.36 |
| 2019 | 4.06 |
| 2019 | 2.16 |
| 2019 | -1.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 185.55 | 186.79 | 180.1 | 184.51 | — |
| 2026-04-13 | 179 | 191.29 | 177.5 | 189.79 | — |
| 2026-04-10 | 183.23 | 183.88 | 177.04 | 177.8 | — |
| 2026-04-09 | 186.97 | 187.8 | 179.68 | 181.46 | — |
| 2026-04-08 | 185.76 | 189.75 | 182.67 | 185.47 | — |
| 2026-04-07 | 172.24 | 178.84 | 172.24 | 177.69 | — |
| 2026-04-06 | 175.83 | 176.5 | 172.79 | 173.18 | — |
| 2026-04-02 | 166.99 | 174.37 | 166.49 | 174.37 | — |
| 2026-04-01 | 166.98 | 171.33 | 164.76 | 169.38 | — |
| 2026-03-31 | 164.29 | 167.99 | 155.37 | 164.13 | — |
| 2026-03-30 | 172.77 | 174 | 162.48 | 164.66 | — |
| 2026-03-27 | 175.13 | 176.29 | 170.35 | 171.81 | — |
| 2026-03-26 | 182.71 | 186.39 | 175.55 | 175.82 | — |
| 2026-03-25 | 177.76 | 184.86 | 177.62 | 184.01 | — |
| 2026-03-24 | 163.62 | 178.31 | 163.37 | 176.91 | — |
| 2026-03-23 | 159.24 | 165.42 | 158.63 | 164.59 | — |
| 2026-03-20 | 163.5 | 169.89 | 157.67 | 157.67 | — |
| 2026-03-19 | 146.59 | 157.07 | 146.8 | 156.76 | — |
| 2026-03-18 | 152.71 | 155.01 | 148.93 | 149.21 | — |
| 2026-03-17 | 154.75 | 155.02 | 151.8 | 153.01 | — |
| 2026-03-16 | 153.05 | 157.8 | 152.68 | 156.54 | — |
| 2026-03-13 | 151 | 152.95 | 146.82 | 151.62 | — |
| 2026-03-12 | 147.15 | 151.85 | 147.09 | 149.91 | — |
| 2026-03-11 | 145.66 | 149.47 | 145.15 | 147.37 | — |
| 2026-03-10 | 146.29 | 146.89 | 137.5 | 143.8 | — |
| 2026-03-09 | 144.6 | 146.7 | 141.36 | 146.51 | — |
| 2026-03-06 | 143.83 | 148.66 | 142.12 | 146.48 | — |
| 2026-03-05 | 146 | 149.16 | 142.05 | 146.52 | — |
| 2026-03-04 | 146 | 148.33 | 144.05 | 147.1 | — |
| 2026-03-03 | 149.73 | 150.94 | 141.02 | 145.18 | — |
| 2026-03-02 | 146.76 | 153.72 | 146 | 153.55 | — |
| 2026-02-27 | 137.37 | 148.86 | 136.11 | 148.08 | — |
| 2026-02-26 | 125.1 | 126 | 120.31 | 121.45 | — |
| 2026-02-25 | 118.12 | 124.95 | 117.2 | 123.48 | — |
| 2026-02-25 | 118.12 | 124.95 | 117.2 | 123.48 | — |
| 2026-02-25 | 118.12 | 124.95 | 117.2 | 123.48 | — |
| 2026-02-24 | 120.5 | 122.64 | 119 | 119.78 | — |
| 2026-02-23 | 121.26 | 124.32 | 118.87 | 119.14 | — |
| 2026-02-20 | 117.76 | 122.66 | 117.6 | 122.27 | — |
| 2026-02-19 | 118.96 | 121.44 | 117.61 | 119.06 | — |
| 2026-02-18 | 114.85 | 117.46 | 112.86 | 116.78 | — |
| 2026-02-17 | 116.25 | 119.05 | 114.97 | 116.09 | — |
| 2026-02-13 | 115.47 | 120.83 | 114.22 | 117.49 | — |
| 2026-02-12 | 117.5 | 120.92 | 111.2 | 112.82 | — |
| 2026-02-11 | 127.69 | 128.06 | 122.29 | 124.16 | — |
| 2026-02-10 | 122.55 | 126.63 | 122.45 | 126.01 | — |
| 2026-02-09 | 120.3 | 122 | 117.86 | 120.91 | — |
| 2026-02-06 | 116.9 | 122.57 | 116.5 | 121.05 | — |
| 2026-02-05 | 120.25 | 122.72 | 113.05 | 115.39 | — |
| 2026-02-04 | 118.16 | 123.04 | 116.82 | 122.04 | — |
| 2026-02-03 | 119.98 | 121.2 | 116.2 | 117.15 | — |
| 2026-02-02 | 114.54 | 119.3 | 114.39 | 119.16 | — |
| 2026-01-30 | 116.82 | 116.9 | 112.26 | 114.44 | — |
| 2026-01-29 | 115.67 | 119.1 | 115.31 | 118.49 | — |
| 2026-01-28 | 115.4 | 118.5 | 114.22 | 117.32 | — |
| 2026-01-27 | 116.78 | 117.84 | 114.48 | 114.66 | — |
| 2026-01-26 | 115.01 | 117.29 | 115.01 | 115.93 | — |
| 2026-01-23 | 115.42 | 115.99 | 113.76 | 115.43 | — |
| 2026-01-22 | 114.23 | 119.59 | 113.98 | 117.17 | — |
| 2026-01-21 | 112.33 | 114.42 | 110.22 | 113.26 | — |
| 2026-01-20 | 116.51 | 117.05 | 110.84 | 111.07 | — |