5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
-26.79%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-5.78%
1 YEAR PERFORMANCE
+14.49%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $114.54 | $118.42 (3.38%) | $118.65 | $114.39 | 5.05 M | $81.03 B |
| 01/30/2026 | $116.82 | $114.44 (-2.04%) | $116.90 | $112.26 | 10.73 M | $79.19 B |
| 01/29/2026 | $115.67 | $118.49 (2.44%) | $119.10 | $115.31 | 6.25 M | $82.00 B |
| 01/28/2026 | $115.40 | $117.32 (1.66%) | $118.50 | $114.22 | 5.30 M | $81.19 B |
| 01/27/2026 | $116.78 | $114.66 (-1.82%) | $117.84 | $114.48 | 5.06 M | $79.34 B |
| 01/26/2026 | $115.01 | $115.93 (0.8%) | $117.29 | $115.01 | 6.31 M | $80.22 B |
| 01/23/2026 | $115.42 | $115.43 (0.01%) | $115.99 | $113.76 | 6.34 M | $79.88 B |
| 01/22/2026 | $114.23 | $117.17 (2.57%) | $119.59 | $113.98 | 8.37 M | $81.08 B |
| 01/21/2026 | $112.33 | $113.26 (0.83%) | $114.42 | $110.22 | 9.16 M | $78.38 B |
| 01/20/2026 | $116.51 | $111.07 (-4.67%) | $117.05 | $110.84 | 11.63 M | $76.86 B |
| 01/16/2026 | $120.21 | $120.53 (0.27%) | $122.99 | $119.22 | 9.02 M | $83.41 B |
| 01/15/2026 | $121.81 | $119.66 (-1.77%) | $123.65 | $119.48 | 6.83 M | $82.80 B |
| 01/14/2026 | $119.15 | $118.69 (-0.39%) | $122.07 | $117.93 | 4.79 M | $82.13 B |
| 01/13/2026 | $121.50 | $119.66 (-1.51%) | $121.88 | $118.91 | 5.64 M | $82.80 B |
| 01/12/2026 | $119.00 | $120.47 (1.24%) | $122.08 | $118.71 | 5.20 M | $83.37 B |
| 01/09/2026 | $119.98 | $120.62 (0.53%) | $121.01 | $117.32 | 7.00 M | $83.47 B |
| 01/08/2026 | $117.56 | $118.50 (0.8%) | $119.37 | $114.79 | 11.52 M | $82.00 B |
| 01/07/2026 | $123.00 | $120.07 (-2.38%) | $123.30 | $118.75 | 10.34 M | $83.09 B |
| 01/06/2026 | $125.10 | $123.93 (-0.94%) | $126.20 | $121.83 | 6.60 M | $85.76 B |
| 01/05/2026 | $129.56 | $124.01 (-4.28%) | $131.19 | $122.09 | 8.47 M | $85.81 B |
| 01/02/2026 | $128.40 | $127.80 (-0.47%) | $129.35 | $125.75 | 4.96 M | $88.44 B |
| 12/31/2025 | $128.17 | $125.88 (-1.79%) | $128.41 | $125.78 | 2.93 M | $87.11 B |
| 12/30/2025 | $126.94 | $127.92 (0.77%) | $128.45 | $126.90 | 2.75 M | $88.52 B |
| 12/29/2025 | $128.15 | $127.46 (-0.54%) | $129.35 | $127.11 | 3.11 M | $88.20 B |
| 12/26/2025 | $128.65 | $129.24 (0.46%) | $129.67 | $128.00 | 2.73 M | $89.43 B |
| 12/24/2025 | $126.69 | $128.38 (1.33%) | $129.05 | $126.21 | 1.76 M | $88.84 B |
| 12/23/2025 | $126.33 | $127.62 (1.02%) | $128.63 | $126.33 | 3.49 M | $88.31 B |
| 12/22/2025 | $128.77 | $126.61 (-1.68%) | $128.85 | $125.36 | 4.85 M | $87.61 B |
| 12/19/2025 | $123.96 | $126.42 (1.98%) | $127.15 | $123.70 | 9.72 M | $87.48 B |
| 12/18/2025 | $128.01 | $122.94 (-3.96%) | $128.69 | $122.10 | 9.34 M | $85.07 B |
| 12/17/2025 | $133.47 | $127.89 (-4.18%) | $133.74 | $126.61 | 6.13 M | $88.50 B |
| 12/16/2025 | $130.29 | $133.75 (2.66%) | $135.00 | $130.02 | 5.37 M | $92.56 B |
| 12/15/2025 | $131.30 | $130.51 (-0.6%) | $133.43 | $129.61 | 5.34 M | $90.31 B |
| 12/12/2025 | $138.50 | $129.98 (-6.15%) | $139.49 | $129.44 | 9.30 M | $89.95 B |
| 12/11/2025 | $138.82 | $138.60 (-0.16%) | $139.06 | $134.68 | 4.93 M | $95.91 B |
| 12/10/2025 | $138.05 | $140.63 (1.87%) | $141.13 | $136.26 | 4.58 M | $97.32 B |
| 12/09/2025 | $139.04 | $138.22 (-0.59%) | $139.92 | $137.12 | 3.46 M | $95.65 B |
| 12/08/2025 | $138.62 | $140.41 (1.29%) | $142.34 | $138.60 | 3.92 M | $97.16 B |
| 12/05/2025 | $138.95 | $138.91 (-0.03%) | $139.20 | $136.11 | 5.00 M | $96.13 B |
| 12/04/2025 | $134.00 | $138.99 (3.72%) | $139.31 | $132.61 | 6.86 M | $96.18 B |
| 12/03/2025 | $135.40 | $133.63 (-1.31%) | $136.10 | $133.24 | 5.63 M | $92.47 B |
| 12/02/2025 | $135.01 | $135.95 (0.7%) | $138.04 | $134.81 | 6.98 M | $94.08 B |
| 12/01/2025 | $131.71 | $132.09 (0.29%) | $132.14 | $127.77 | 6.72 M | $91.41 B |
| 11/28/2025 | $134.17 | $133.35 (-0.61%) | $134.50 | $130.01 | 5.61 M | $92.28 B |
| 11/26/2025 | $133.58 | $133.26 (-0.24%) | $135.35 | $128.08 | 16.42 M | $92.22 B |
| 11/25/2025 | $123.09 | $125.92 (2.3%) | $127.12 | $123.05 | 14.79 M | $87.14 B |
| 11/24/2025 | $124.80 | $127.22 (1.94%) | $129.41 | $124.28 | 8.99 M | $88.04 B |
| 11/21/2025 | $118.56 | $122.51 (3.33%) | $123.46 | $116.56 | 8.40 M | $84.78 B |
| 11/20/2025 | $123.65 | $117.40 (-5.05%) | $125.68 | $116.75 | 8.86 M | $81.24 B |
| 11/19/2025 | $122.59 | $119.38 (-2.62%) | $123.59 | $118.87 | 6.73 M | $82.61 B |
| 11/18/2025 | $120.50 | $122.69 (1.82%) | $126.04 | $119.39 | 10.15 M | $84.90 B |
| 11/17/2025 | $124.00 | $122.48 (-1.23%) | $128.41 | $120.01 | 15.29 M | $84.76 B |
| 11/14/2025 | $129.92 | $133.76 (2.96%) | $137.18 | $129.33 | 5.57 M | $92.56 B |
| 11/13/2025 | $139.80 | $133.94 (-4.19%) | $140.15 | $132.30 | 6.91 M | $92.69 B |
| 11/12/2025 | $140.65 | $140.71 (0.04%) | $143.79 | $139.75 | 5.50 M | $97.37 B |
| 11/11/2025 | $140.30 | $138.76 (-1.1%) | $141.00 | $136.29 | 7.12 M | $96.02 B |
| 11/10/2025 | $149.74 | $142.69 (-4.71%) | $150.04 | $141.09 | 8.20 M | $98.74 B |
| 11/07/2025 | $147.99 | $146.70 (-0.87%) | $147.99 | $143.08 | 5.78 M | $101.52 B |
| 11/06/2025 | $152.74 | $149.18 (-2.33%) | $155.00 | $148.82 | 4.26 M | $103.23 B |
| 11/05/2025 | $152.10 | $152.41 (0.2%) | $154.93 | $149.15 | 7.33 M | $105.47 B |
| 11/04/2025 | $155.47 | $154.64 (-0.53%) | $157.92 | $153.31 | 5.33 M | $107.01 B |
| 11/03/2025 | $167.15 | $160.11 (-4.21%) | $168.08 | $159.86 | 4.61 M | $110.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
