The closing price for Dell Technologies (DELL) this year is $568.06, yesterday. It is up 346.5% for the year. The latest price is $568.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2026 | $593.15 | $595.51 | $568.06 | $568.06 | 11,739,108 |
September 17 2026 | $570.40 | $593.98 | $565.50 | $588.40 | 9,350,696 |
September 16 2026 | $553.63 | $576.75 | $550.09 | $563.29 | 13,108,085 |
September 15 2026 | $541.55 | $568.67 | $539.00 | $543.51 | 9,830,597 |
September 14 2026 | $538.57 | $546.29 | $525.85 | $534.28 | 9,173,770 |
September 11 2026 | $518.07 | $567.75 | $517.52 | $567.29 | 14,473,457 |
September 10 2026 | $523.83 | $530.51 | $506.25 | $506.62 | 5,917,232 |
September 09 2026 | $538.47 | $562.99 | $532.39 | $535.25 | 7,282,344 |
September 08 2026 | $521.15 | $538.47 | $515.56 | $533.88 | 6,662,471 |
September 04 2026 | $513.78 | $534.99 | $510.15 | $524.14 | 11,118,744 |
September 03 2026 | $486.31 | $530.78 | $478.31 | $516.39 | 20,327,994 |
September 02 2026 | $462.05 | $497.99 | $432.27 | $492.20 | 36,720,176 |
September 01 2026 | $455.69 | $463.00 | $421.89 | $425.00 | 15,947,971 |
August 31 2026 | $459.85 | $474.49 | $456.01 | $456.01 | 7,686,469 |
August 28 2026 | $467.58 | $474.74 | $452.90 | $456.24 | 3,954,914 |
August 27 2026 | $466.68 | $472.50 | $459.13 | $472.26 | 4,651,803 |
August 26 2026 | $449.58 | $469.40 | $449.58 | $463.82 | 4,459,561 |
August 25 2026 | $442.89 | $457.99 | $441.70 | $451.50 | 3,903,735 |
August 24 2026 | $438.21 | $451.57 | $424.00 | $433.19 | 4,342,278 |
August 21 2026 | $439.35 | $444.43 | $429.45 | $442.08 | 3,687,744 |
August 20 2026 | $439.24 | $443.73 | $432.00 | $434.78 | 3,633,002 |
August 19 2026 | $467.96 | $471.75 | $427.54 | $437.55 | 7,087,901 |
August 18 2026 | $466.98 | $489.98 | $458.50 | $468.65 | 5,530,195 |
August 17 2026 | $496.65 | $496.86 | $469.05 | $479.81 | 5,273,667 |
August 14 2026 | $496.00 | $500.76 | $488.65 | $490.81 | 3,992,851 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.