Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dell Technologies Inc. logo
DELL
Dell Technologies Inc.
20:00:00
410 $
0.0000 (%0.00)
Previous Close: 419.32
Day Low₺408.47
Day High₺436
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DELL: Dell Technologies Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.3151
CLOSE 199.3434

Low

LOW 110.22

High

HIGH 469.47
DATEOPENHIGHLOWCLOSE
01/02/2026128.4129.35125.75127.8
01/05/2026129.56131.19122.09124.01
01/06/2026125.1126.2121.83123.93
01/07/2026123123.3118.75120.07
01/08/2026117.56119.37114.79118.5
01/09/2026119.98121.01117.32120.62
01/12/2026119122.08118.71120.47
01/13/2026121.5121.88118.91119.66
01/14/2026119.15122.07117.93118.69
01/15/2026121.81123.65119.48119.66
01/16/2026120.21122.99119.22120.53
01/20/2026116.51117.05110.84111.07
01/21/2026112.33114.42110.22113.26
01/22/2026114.23119.59113.98117.17
01/23/2026115.42115.99113.76115.43
01/26/2026115.01117.29115.01115.93
01/27/2026116.78117.84114.48114.66
01/28/2026115.4118.5114.22117.32
01/29/2026115.67119.1115.31118.49
01/30/2026116.82116.9112.26114.44
02/02/2026114.54119.3114.39119.16
02/03/2026119.98121.2116.2117.15
02/04/2026118.16123.04116.82122.04
02/05/2026120.25122.72113.05115.39
02/06/2026116.9122.57116.5121.05
02/09/2026120.3122117.86120.91
02/10/2026122.55126.63122.45126.01
02/11/2026127.69128.06122.29124.16
02/12/2026117.5120.92111.2112.82
02/13/2026115.47120.83114.22117.49
02/17/2026116.25119.05114.97116.09
02/18/2026114.85117.46112.86116.78
02/19/2026118.96121.44117.61119.06
02/20/2026117.76122.66117.6122.27
02/23/2026121.26124.32118.87119.14
02/24/2026120.5122.64119119.78
02/25/2026118.12124.95117.2123.48
02/26/2026125.1126120.31121.45
02/27/2026137.37148.86136.11148.08
03/02/2026146.76153.72146153.55
03/03/2026149.73150.94141.02145.18
03/04/2026146148.33144.05147.1
03/05/2026146149.16142.05146.49
03/06/2026143.83148.66142.12146.48
03/09/2026144.6146.7141.36146.51
03/10/2026146.29146.89137.5143.8
03/11/2026145.66149.47145.15147.37
03/12/2026147.15151.85147.09149.91
03/13/2026151152.95146.82151.62
03/16/2026153.05157.8152.68156.54
03/17/2026154.75155.02151.8153.01
03/18/2026152.71155.02148.93149.21
03/19/2026146.59157.07146.57156.76
03/20/2026163.5169.9157.67157.67
03/23/2026159.24165.42158.63164.59
03/24/2026163.62178.31163.37176.91
03/25/2026177.76184.86177.62184.01
03/26/2026182.71186.39175.55175.82
03/27/2026175.13176.29170.35171.81
03/30/2026172.77174162.48164.66
03/31/2026164.29167.99155.37164.13
04/01/2026166.98171.33164.76169.38
04/02/2026166.99174.37166.5174.37
04/06/2026175.83176.5172.79173.18
04/07/2026172.24178.84172.22177.69
04/08/2026185.76189.75182.67185.47
04/09/2026186.97187.8179.69181.46
04/10/2026183.23184177.04177.8
04/13/2026179191.37177.5189.79
04/14/2026185.55186.79180.1184.51
04/15/2026182.94182.99177177.28
04/16/2026179.57193.8178.5193.09
04/17/2026192.83197.34191.75196.55
04/20/2026196.55205.78196.54204.24
04/21/2026205.85214.33205.35212.36
04/22/2026215.01217.39209.5214.65
04/23/2026214.49219.26210.68212.14
04/24/2026213.99219209.5216.09
04/27/2026217.78221.5212.76215.98
04/28/2026209.97210.51201.56205.93
04/29/2026206.06207.93203.25205.66
04/30/2026208.5209.15200.84208.95
05/01/2026208.53212.77206.44210.17
05/04/2026210.85214.98205.7211.64
05/05/2026215.02217.4210.94216.32
05/06/2026220.8239.45219.6238.8
05/07/2026235.26237.75228230.27
05/08/2026233.59263.99233.59260.46
05/11/2026253.6255.45242247.04
05/12/2026242.51242.51228.5238.94
05/13/2026244.6247236.8243.87
05/14/2026248.85260.54240.81247.89
05/15/2026240.41246.86236.79241.99
05/18/2026244.6244.95232.2238.03
05/19/2026234.25239.75227.27235.26
05/20/2026239.47246.93237.19242.93
05/21/2026242.96254.38240.27252.8
05/22/2026268.1298.32265.21295.19
05/26/2026300.25308.64298.97305.08
05/27/2026307.48312.14298.57305.32
05/28/2026317.03327.73311.52317.05
05/29/2026418429.15402.27420.91
06/01/2026426.15469.47426.15465.96
06/02/2026466.11469.19433.43435.31
06/03/2026433.79436407421.08
06/04/2026401.87430.5399422.05
06/05/2026405.77412.9386.28394.39
06/08/2026398.58406.5385.61400.77
06/09/2026402.92407.74357.07381.78
06/10/2026376.92398.99369.66369.83
06/11/2026368.68394.31366.96391.45
06/12/2026385408.38381.11395.57
06/15/2026411.4415.91394.1409.07
06/16/2026413.14421.82402.25404.08
06/17/2026412431.76395.5419.32
06/18/2026429.88436407.88409.5