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.
19:59:59
435.05 $
0.0000 (%0.00)
Previous Close: 450.22
Day Low₺433.18
Day High₺452.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DELL: Dell Technologies Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 261.9179
CLOSE 263.0982

Low

LOW 110.22

High

HIGH 514
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
06/22/2026415.19444414.48418.71
06/23/2026395434.99391427.78
06/24/2026421.77440.38418.34434.06
06/25/2026414.54417.32391.05409.45
06/26/2026396.25401.31385.13399.49
06/29/2026393.82416.44378.66414.61
06/30/2026410.64433.5409431.46
07/01/2026418438.52410.76425.25
07/02/2026416.08422.55386.01394.32
07/06/2026395.19429.74393.25411.8
07/07/2026397.75426.56395.82417.28
07/08/2026422.88449.45414431.97
07/09/2026443.83460.5434.15450.22
07/10/2026449.11452.8433.24434.97
07/13/2026432.45436.7418.53427.11
07/14/2026441.9463.48441.51457.54
07/15/2026459.45461.2391.12412.68
07/16/2026404.49413.83391.16391.38
07/17/2026376.85407.15368.15396.34
07/20/2026400.29403.2381.05381.88
07/21/2026394.5407.98393.94404.15
07/22/2026414.34451.36413.77441.8
07/23/2026438454.77434.1439.34
07/24/2026438.94451.48432.26437.5
07/27/2026435.49447.88411.87426.91
07/28/2026401.26404358.88392.1
07/29/2026388.5394.96364.17369.64
07/30/2026384.89413383404.81
07/31/2026419431.43400.25405.37
08/03/2026397.68432.36390.11429.02
08/04/2026449.28476.9443.83467.27
08/05/2026466.6485.7459.19462.7
08/06/2026450.55455.87426437.65
08/07/2026444.95455.88416.3453.77
08/10/2026458.58474.99451.5457.88
08/11/2026449.13452.46431.01440.97
08/12/2026459.28484.74455484.5
08/13/2026499.68514487.12494.51
08/14/2026496500.76488.65490.81
08/17/2026496.65496.86469.05479.81
08/18/2026466.98489.98458.5468.65
08/19/2026467.96471.75427.54437.55
08/20/2026439.24443.73432434.78
08/21/2026439.35444.43429.45442.08