Dell Technologies Stock Price History
NYSE: DELLTechnologyComputer ManufacturingUSD
586.06+11.51 (+2.00%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
DELL price history at a glance
The price history for Dell Technologies (DELL) on this page begins on August 15, 2016, when the stock closed at $12.21; it most recently closed at $586.06 on October 5, 2026. The highest price in this record is $595.51, reached on September 14, 2026; the latest close is 1.6% below that peak. Across the 9 complete calendar years in the table, DELL finished higher in 8 and lower in 1. Its best year was 2023 (+90.2%) and its worst was 2022 (-28.4%).
Over roughly 10 years the share price changed +4700.6%, a 46.5% compound annual price return (excluding dividends). In the last 12 months alone, DELL has gained 289.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $595.51
- Date of high
- Sep 14, 2026
- Low since 2016
- $11.79
- Date of low
- Sep 5, 2016
- 52-week high
- $595.51
- 52-week low
- $110.22
- IPO year
- 2018
- Last close
- $586.06
DELL returns
1 week
+4.18%
1 month
+9.49%
3 months
+34.74%
6 months
+229.62%
Year to date
+365.57%
1 year
+289.23%
3 years
+761.35%
5 years
+973.53%
DELL price return, excluding dividends.
DELL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 586.06 | +358.58% |
| 2025 | 127.80 | +6.58% |
| 2024 | 119.91 | +56.75% |
| 2023 | 76.50 | +90.20% |
| 2022 | 40.22 | -28.40% |
| 2021 | 56.17 | +51.21% |
| 2020 | 37.15 | +44.93% |
| 2019 | 25.63 | +9.89% |
| 2018 | 23.32 | +2.25% |
| 2017 | 22.81 | +47.86% |
| 2016* | 15.43 | +26.37% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
DELL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 581.65 | 595.06 | 566.20 | 586.06 | +2.00% | |
| 568.80 | 585.75 | 564.51 | 574.55 | -0.76% | |
| 563.27 | 585.00 | 560.38 | 578.96 | +0.86% | |
| 561.78 | 587.19 | 560.96 | 574.00 | +3.93% | |
| 557.01 | 560.56 | 546.00 | 552.29 | -1.82% | |
| 554.25 | 568.00 | 548.01 | 562.52 | +3.84% | |
| 541.00 | 550.29 | 520.18 | 541.74 | +0.70% | |
| 546.48 | 553.48 | 537.67 | 537.95 | -0.30% | |
| 550.73 | 551.39 | 536.58 | 539.59 | -0.71% | |
| 551.74 | 557.00 | 535.50 | 543.43 | -3.46% | |
| 546.29 | 573.80 | 541.24 | 562.89 | +5.01% | |
| 535.97 | 549.85 | 530.45 | 536.02 | -2.51% | |
| 559.00 | 570.72 | 542.23 | 549.83 | +0.17% | |
| 569.80 | 574.60 | 547.71 | 548.92 | -4.59% | |
| 586.77 | 592.44 | 567.38 | 575.31 | +1.28% | |
| 593.15 | 595.51 | 568.06 | 568.06 | -3.46% | |
| 570.40 | 593.98 | 565.50 | 588.40 | +4.46% | |
| 553.63 | 576.75 | 550.09 | 563.29 | +3.64% | |
| 541.55 | 568.67 | 539.00 | 543.51 | +1.73% | |
| 538.57 | 546.29 | 525.85 | 534.28 | -5.82% | |
| 518.07 | 567.75 | 517.52 | 567.29 | +11.98% | |
| 523.83 | 530.51 | 506.25 | 506.62 | -5.35% | |
| 538.47 | 562.99 | 532.39 | 535.25 | +0.26% | |
| 521.15 | 538.47 | 515.56 | 533.88 | +1.86% | |
| 513.78 | 534.99 | 510.15 | 524.14 | +1.50% | |
| 486.31 | 530.78 | 478.31 | 516.39 | +4.91% | |
| 462.05 | 497.99 | 432.27 | 492.20 | +15.81% | |
| 455.69 | 463.00 | 421.89 | 425.00 | -6.80% | |
| 459.85 | 474.49 | 456.01 | 456.01 | -0.05% | |
| 467.58 | 474.74 | 452.90 | 456.24 | -3.39% | |
| 466.68 | 472.50 | 459.13 | 472.26 | +1.82% | |
| 449.58 | 469.40 | 449.58 | 463.82 | +2.73% | |
| 442.89 | 457.99 | 441.70 | 451.50 | +4.23% | |
| 438.21 | 451.57 | 424.00 | 433.19 | -2.01% | |
| 439.35 | 444.43 | 429.45 | 442.08 | +1.68% | |
| 439.24 | 443.73 | 432.00 | 434.78 | -0.63% | |
| 467.96 | 471.75 | 427.54 | 437.55 | -6.64% | |
| 466.98 | 489.98 | 458.50 | 468.65 | -2.33% | |
| 496.65 | 496.86 | 469.05 | 479.81 | -2.24% | |
| 496.00 | 500.76 | 488.65 | 490.81 | -0.75% | |
| 499.68 | 514.00 | 487.12 | 494.51 | +2.07% | |
| 459.28 | 484.74 | 455.00 | 484.50 | +9.87% | |
| 449.13 | 452.46 | 431.01 | 440.97 | -3.69% | |
| 458.58 | 474.99 | 451.50 | 457.88 | +0.91% | |
| 444.95 | 455.88 | 416.30 | 453.77 | +3.68% | |
| 450.55 | 455.87 | 426.00 | 437.65 | -5.41% | |
| 466.60 | 485.70 | 459.19 | 462.70 | -0.98% | |
| 449.28 | 476.90 | 443.83 | 467.27 | +8.92% | |
| 397.68 | 432.36 | 390.11 | 429.02 | +5.83% | |
| 419.00 | 431.43 | 400.25 | 405.37 | +0.14% | |
| 384.89 | 413.00 | 383.00 | 404.81 | +9.51% | |
| 388.50 | 394.96 | 364.17 | 369.64 | -5.73% | |
| 401.26 | 404.00 | 358.88 | 392.10 | -8.15% | |
| 435.49 | 447.88 | 411.87 | 426.91 | -2.42% | |
| 438.94 | 451.48 | 432.26 | 437.50 | -0.42% | |
| 438.00 | 454.77 | 434.10 | 439.34 | -0.56% | |
| 414.34 | 451.36 | 413.77 | 441.80 | +9.32% | |
| 394.50 | 407.98 | 393.94 | 404.15 | +5.83% | |
| 400.29 | 403.20 | 381.05 | 381.88 | -3.65% | |
| 376.85 | 407.15 | 368.15 | 396.34 | +1.27% | |
| 404.49 | 413.83 | 391.16 | 391.38 | -5.16% | |
| 459.45 | 461.20 | 391.12 | 412.68 | -9.80% | |
| 441.90 | 463.48 | 441.51 | 457.54 | +7.12% | |
| 432.45 | 436.70 | 418.53 | 427.11 | -1.81% | |
| 449.11 | 452.80 | 433.24 | 434.97 | -3.39% | |
| 443.83 | 460.50 | 434.15 | 450.22 | +4.22% | |
| 422.88 | 449.45 | 414.00 | 431.97 | +3.52% | |
| 397.75 | 426.56 | 395.82 | 417.28 | +1.33% | |
| 395.19 | 429.74 | 393.25 | 411.80 | +4.43% | |
| 416.08 | 422.55 | 386.01 | 394.32 | -7.27% | |
| 418.00 | 438.52 | 410.76 | 425.25 | -1.44% | |
| 410.64 | 433.50 | 409.00 | 431.46 | +4.06% | |
| 393.82 | 416.44 | 378.66 | 414.61 | +3.78% | |
| 396.25 | 401.31 | 385.13 | 399.49 | -2.43% | |
| 414.54 | 417.32 | 391.05 | 409.45 | -5.67% | |
| 421.77 | 440.38 | 418.34 | 434.06 | +1.47% | |
| 395.00 | 434.99 | 391.00 | 427.78 | +2.17% | |
| 415.19 | 444.00 | 414.48 | 418.71 | +2.25% | |
| 429.88 | 436.00 | 407.88 | 409.50 | -2.34% | |
| 412.00 | 431.76 | 395.50 | 419.32 | +3.77% | |
| 413.14 | 421.82 | 402.25 | 404.08 | -1.22% | |
| 411.40 | 415.91 | 394.10 | 409.07 | +3.41% | |
| 385.00 | 408.38 | 381.11 | 395.57 | +1.05% | |
| 368.68 | 394.31 | 366.96 | 391.45 | +5.85% | |
| 376.92 | 398.99 | 369.66 | 369.83 | -3.13% | |
| 402.92 | 407.74 | 357.07 | 381.78 | -4.74% | |
| 398.58 | 406.50 | 385.61 | 400.77 | +1.62% | |
| 405.77 | 412.90 | 386.28 | 394.39 | -6.55% | |
| 401.87 | 430.50 | 399.00 | 422.05 | +0.23% | |
| 433.79 | 436.00 | 407.00 | 421.08 | -3.27% | |
| 466.11 | 469.19 | 433.43 | 435.31 | -6.58% | |
| 426.15 | 469.47 | 426.15 | 465.96 | +10.70% | |
| 418.00 | 429.15 | 402.27 | 420.91 | +32.76% | |
| 317.03 | 327.73 | 311.52 | 317.05 | +3.84% | |
| 307.48 | 312.14 | 298.57 | 305.32 | +0.08% | |
| 300.25 | 308.64 | 298.97 | 305.08 | +3.35% | |
| 268.10 | 298.32 | 265.21 | 295.19 | +16.77% | |
| 242.96 | 254.38 | 240.27 | 252.80 | +4.06% | |
| 239.47 | 246.93 | 237.19 | 242.93 | +3.26% | |
| 234.25 | 239.75 | 227.27 | 235.26 | -1.16% | |
| 244.60 | 244.95 | 232.20 | 238.03 | -1.64% | |
| 240.41 | 246.86 | 236.79 | 241.99 | -2.38% | |
| 248.85 | 260.54 | 240.81 | 247.89 | +1.65% | |
| 244.60 | 247.00 | 236.80 | 243.87 | +2.06% | |
| 242.51 | 242.51 | 228.50 | 238.94 | -3.28% | |
| 253.60 | 255.45 | 242.00 | 247.04 | -5.15% | |
| 233.59 | 263.99 | 233.59 | 260.46 | +13.11% | |
| 235.26 | 237.75 | 228.00 | 230.27 | -3.57% | |
| 220.80 | 239.45 | 219.60 | 238.80 | +10.39% | |
| 215.02 | 217.40 | 210.94 | 216.32 | +2.21% | |
| 210.85 | 214.98 | 205.70 | 211.64 | +0.70% | |
| 208.53 | 212.77 | 206.44 | 210.17 | +0.58% | |
| 208.50 | 209.15 | 200.84 | 208.95 | +1.60% | |
| 206.06 | 207.93 | 203.25 | 205.66 | -0.13% | |
| 209.97 | 210.51 | 201.56 | 205.93 | -4.65% | |
| 217.78 | 221.50 | 212.76 | 215.97 | -0.06% | |
| 213.99 | 219.00 | 209.50 | 216.09 | +1.86% | |
| 214.49 | 219.26 | 210.68 | 212.14 | -1.17% | |
| 215.01 | 217.39 | 209.50 | 214.65 | +1.08% | |
| 205.85 | 214.33 | 205.35 | 212.36 | +3.98% | |
| 196.55 | 205.78 | 196.54 | 204.24 | +3.91% | |
| 192.83 | 197.34 | 191.75 | 196.55 | +1.79% | |
| 179.57 | 193.80 | 178.50 | 193.09 | +8.92% | |
| 182.94 | 182.99 | 177.00 | 177.28 | -3.92% | |
| 185.55 | 186.79 | 180.10 | 184.51 | -2.78% | |
| 179.00 | 191.37 | 177.50 | 189.79 | +6.74% | |
| 183.23 | 184.00 | 177.04 | 177.80 | -2.02% | |
| 186.97 | 187.80 | 179.69 | 181.46 | -2.16% | |
| 185.76 | 189.75 | 182.67 | 185.47 | +4.38% | |
| 172.24 | 178.84 | 172.22 | 177.69 | +2.60% | |
| 175.83 | 176.50 | 172.79 | 173.18 | -0.68% | |
| 166.99 | 174.37 | 166.50 | 174.37 | +2.95% | |
| 166.98 | 171.33 | 164.76 | 169.38 | +3.20% | |
| 164.29 | 167.99 | 155.37 | 164.13 | -0.32% | |
| 172.77 | 174.00 | 162.48 | 164.66 | -4.16% | |
| 175.13 | 176.29 | 170.35 | 171.81 | -2.28% | |
| 182.71 | 186.39 | 175.55 | 175.82 | -4.45% | |
| 177.76 | 184.86 | 177.62 | 184.01 | +4.01% | |
| 163.62 | 178.31 | 163.37 | 176.91 | +7.49% | |
| 159.24 | 165.42 | 158.63 | 164.59 | +4.39% | |
| 163.50 | 169.90 | 157.67 | 157.67 | +0.58% | |
| 146.59 | 157.07 | 146.57 | 156.76 | +5.06% | |
| 152.71 | 155.02 | 148.93 | 149.21 | -2.48% | |
| 154.75 | 155.02 | 151.80 | 153.01 | -2.26% | |
| 153.05 | 157.80 | 152.68 | 156.54 | +3.24% | |
| 151.00 | 152.95 | 146.82 | 151.62 | +1.14% | |
| 147.15 | 151.85 | 147.09 | 149.91 | +1.72% | |
| 145.66 | 149.47 | 145.15 | 147.37 | +2.48% | |
| 146.29 | 146.89 | 137.50 | 143.80 | -1.85% | |
| 144.60 | 146.70 | 141.36 | 146.51 | +0.02% | |
| 143.83 | 148.66 | 142.12 | 146.48 | -0.03% | |
| 146.00 | 149.16 | 142.05 | 146.52 | -0.39% | |
| 146.00 | 148.33 | 144.05 | 147.10 | +1.32% | |
| 149.73 | 150.94 | 141.02 | 145.18 | -5.45% | |
| 146.76 | 153.72 | 146.00 | 153.55 | +3.69% | |
| 137.37 | 148.86 | 136.11 | 148.08 | +21.93% | |
| 125.10 | 126.00 | 120.31 | 121.45 | -1.64% | |
| 118.12 | 124.95 | 117.20 | 123.48 | +3.09% | |
| 120.50 | 122.64 | 119.00 | 119.78 | +0.54% | |
| 121.26 | 124.32 | 118.87 | 119.14 | -2.56% | |
| 117.76 | 122.66 | 117.60 | 122.27 | +2.70% | |
| 118.96 | 121.44 | 117.61 | 119.06 | +1.95% | |
| 114.85 | 117.46 | 112.86 | 116.78 | +0.59% | |
| 116.25 | 119.05 | 114.97 | 116.09 | -1.19% | |
| 115.47 | 120.83 | 114.22 | 117.49 | +4.14% | |
| 117.50 | 120.92 | 111.20 | 112.82 | -9.13% | |
| 127.69 | 128.06 | 122.29 | 124.16 | -1.47% | |
| 122.55 | 126.63 | 122.45 | 126.01 | +4.22% | |
| 120.30 | 122.00 | 117.86 | 120.91 | -0.12% | |
| 116.90 | 122.57 | 116.50 | 121.05 | +4.91% | |
| 120.25 | 122.72 | 113.05 | 115.39 | -5.45% | |
| 118.16 | 123.04 | 116.82 | 122.04 | +4.17% | |
| 119.98 | 121.20 | 116.20 | 117.15 | -1.69% | |
| 114.54 | 119.30 | 114.39 | 119.16 | +4.12% | |
| 116.82 | 116.90 | 112.26 | 114.44 | -3.42% | |
| 115.67 | 119.10 | 115.31 | 118.49 | +1.00% | |
| 115.40 | 118.50 | 114.22 | 117.32 | +2.32% | |
| 116.78 | 117.84 | 114.48 | 114.66 | -1.10% | |
| 115.01 | 117.29 | 115.01 | 115.93 | +0.43% | |
| 115.42 | 115.99 | 113.76 | 115.43 | -1.49% | |
| 114.23 | 119.59 | 113.98 | 117.17 | +3.45% | |
| 112.33 | 114.42 | 110.22 | 113.26 | +1.97% | |
| 116.51 | 117.05 | 110.84 | 111.07 | -7.85% | |
| 120.21 | 122.99 | 119.22 | 120.53 | +0.73% | |
| 121.81 | 123.65 | 119.48 | 119.66 | +0.82% | |
| 119.15 | 122.07 | 117.93 | 118.69 | -0.81% | |
| 121.50 | 121.88 | 118.91 | 119.66 | -0.67% | |
| 119.00 | 122.08 | 118.71 | 120.47 | -0.12% | |
| 119.98 | 121.01 | 117.32 | 120.62 | +1.79% | |
| 117.56 | 119.37 | 114.79 | 118.50 | -1.31% | |
| 123.00 | 123.30 | 118.75 | 120.07 | -3.11% | |
| 125.10 | 126.20 | 121.83 | 123.93 | -0.06% | |
| 129.56 | 131.19 | 122.09 | 124.01 | -2.97% | |
| 128.40 | 129.35 | 125.75 | 127.80 | +1.53% | |
| 128.17 | 128.41 | 125.78 | 125.88 | -1.59% | |
| 126.94 | 128.45 | 126.90 | 127.92 | +0.36% | |
| 128.15 | 129.35 | 127.11 | 127.46 | -1.38% | |
| 128.65 | 129.67 | 128.00 | 129.24 | +0.67% | |
| 126.69 | 129.05 | 126.21 | 128.38 | +0.60% | |
| 126.33 | 128.63 | 126.33 | 127.62 | +0.80% | |
| 128.77 | 128.85 | 125.36 | 126.61 | +0.15% | |
| 123.96 | 127.15 | 123.70 | 126.42 | +2.83% | |
| 128.01 | 128.69 | 122.10 | 122.94 | -3.87% | |
| 133.47 | 133.74 | 126.61 | 127.89 | -4.38% | |
| 130.29 | 135.00 | 130.02 | 133.75 | +2.48% | |
| 131.30 | 133.43 | 129.61 | 130.51 | +0.41% | |
| 138.50 | 139.49 | 129.44 | 129.98 | -6.22% | |
| 138.83 | 139.06 | 134.68 | 138.60 | -1.44% | |
| 138.05 | 141.13 | 136.26 | 140.63 | +1.74% | |
| 139.04 | 139.92 | 137.12 | 138.22 | -1.56% | |
| 138.62 | 142.34 | 138.60 | 140.41 | +1.08% | |
| 138.95 | 139.20 | 136.11 | 138.91 | -0.06% | |
| 134.00 | 139.31 | 132.61 | 138.99 | +4.01% | |
| 135.40 | 136.11 | 133.24 | 133.63 | -1.71% | |
| 135.01 | 138.04 | 134.81 | 135.95 | +2.92% | |
| 131.71 | 132.14 | 127.77 | 132.09 | -0.94% | |
| 134.17 | 134.50 | 130.01 | 133.35 | +0.07% | |
| 133.58 | 135.35 | 128.08 | 133.26 | +5.83% | |
| 123.09 | 127.12 | 123.05 | 125.92 | -1.02% | |
| 124.80 | 129.41 | 124.28 | 127.22 | +3.84% | |
| 118.56 | 123.46 | 116.56 | 122.51 | +4.35% | |
| 123.65 | 125.68 | 116.75 | 117.40 | -1.66% | |
| 122.59 | 123.59 | 118.87 | 119.38 | -2.70% | |
| 120.50 | 126.04 | 119.39 | 122.69 | +0.17% | |
| 124.00 | 128.41 | 120.01 | 122.48 | -8.43% | |
| 129.92 | 137.18 | 129.33 | 133.76 | -0.13% | |
| 139.80 | 140.15 | 132.30 | 133.94 | -4.81% | |
| 140.65 | 143.79 | 139.75 | 140.71 | +1.41% | |
| 140.30 | 141.00 | 136.29 | 138.76 | -2.75% | |
| 149.74 | 150.05 | 141.09 | 142.69 | -2.73% | |
| 147.99 | 147.99 | 143.08 | 146.70 | -1.66% | |
| 152.74 | 155.00 | 148.82 | 149.18 | -2.12% | |
| 152.10 | 154.93 | 149.15 | 152.41 | -1.44% | |
| 155.47 | 157.92 | 153.31 | 154.64 | -3.42% | |
| 167.15 | 168.08 | 159.86 | 160.11 | -1.17% | |
| 162.94 | 163.38 | 158.00 | 162.01 | +0.62% | |
| 160.89 | 164.07 | 160.21 | 161.01 | -1.58% | |
| 167.00 | 167.94 | 161.97 | 163.60 | -0.78% | |
| 162.42 | 167.00 | 160.68 | 164.88 | +1.66% | |
| 160.50 | 162.37 | 159.16 | 162.19 | +2.24% | |
| 157.60 | 159.94 | 156.80 | 158.64 | +2.86% | |
| 150.00 | 155.34 | 149.60 | 154.23 | +2.73% | |
| 150.20 | 151.39 | 145.25 | 150.13 | +0.47% | |
| 147.95 | 151.30 | 145.09 | 149.43 | +1.05% | |
| 150.19 | 151.41 | 147.13 | 147.87 | -1.15% | |
| 150.42 | 151.24 | 147.29 | 149.59 | -1.14% | |
| 155.29 | 158.50 | 149.67 | 151.31 | -1.55% | |
| 152.17 | 155.78 | 151.42 | 153.70 | +3.31% | |
| 149.98 | 152.56 | 148.10 | 148.77 | -3.02% | |
| 155.55 | 155.55 | 151.11 | 153.40 | +1.88% | |
| 157.57 | 159.28 | 150.42 | 150.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DELL chart for longer ranges.