The closing price for Dell Technologies (DELL) in May 2026 was $419.63, on May 29. It was up 101.8% for the month. The latest price is $328.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $416.73 | $427.85 | $401.05 | $419.63 | 41,833,000 |
May 28 2026 | $316.07 | $326.74 | $310.58 | $316.09 | 26,611,300 |
May 27 2026 | $306.55 | $311.19 | $297.67 | $304.39 | 8,262,400 |
May 26 2026 | $299.34 | $307.70 | $298.06 | $304.16 | 10,305,700 |
May 22 2026 | $267.29 | $297.42 | $264.41 | $294.30 | 15,291,500 |
May 21 2026 | $242.22 | $253.61 | $239.54 | $252.03 | 5,075,000 |
May 20 2026 | $238.74 | $246.18 | $236.47 | $242.19 | 4,332,900 |
May 19 2026 | $233.54 | $239.02 | $226.58 | $234.55 | 4,082,700 |
May 18 2026 | $243.86 | $244.21 | $231.50 | $237.31 | 5,132,600 |
May 15 2026 | $239.68 | $246.11 | $236.07 | $241.26 | 4,833,100 |
May 14 2026 | $248.10 | $259.75 | $240.08 | $247.14 | 6,241,900 |
May 13 2026 | $243.86 | $246.25 | $236.08 | $243.13 | 5,008,500 |
May 12 2026 | $241.78 | $241.78 | $227.81 | $238.22 | 7,150,800 |
May 11 2026 | $252.83 | $254.68 | $241.27 | $246.29 | 11,517,000 |
May 08 2026 | $232.88 | $263.19 | $232.88 | $259.67 | 12,168,100 |
May 07 2026 | $234.55 | $237.03 | $227.31 | $229.57 | 4,848,300 |
May 06 2026 | $220.13 | $238.72 | $218.93 | $238.08 | 9,187,200 |
May 05 2026 | $214.37 | $216.74 | $210.30 | $215.66 | 4,360,800 |
May 04 2026 | $210.21 | $214.33 | $205.08 | $211.00 | 3,842,400 |
May 01 2026 | $207.90 | $212.13 | $205.81 | $209.53 | 3,010,600 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.