The highest closing price for Dell Technologies (DELL) last month was $587.59, on September 17. It was up 18.1% for the month. The latest price is $501.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $545.72 | $552.71 | $536.93 | $537.21 | 4,903,400 |
September 29 2026 | $549.97 | $550.63 | $535.84 | $538.84 | 5,748,700 |
September 28 2026 | $550.98 | $556.23 | $534.76 | $542.68 | 6,863,100 |
September 25 2026 | $545.53 | $573.01 | $540.49 | $562.11 | 8,729,800 |
September 24 2026 | $535.23 | $549.09 | $529.72 | $535.28 | 7,963,000 |
September 23 2026 | $558.23 | $569.93 | $541.48 | $549.07 | 8,252,300 |
September 22 2026 | $569.01 | $573.81 | $546.95 | $548.16 | 9,781,600 |
September 21 2026 | $585.96 | $591.62 | $566.60 | $574.51 | 7,736,600 |
September 18 2026 | $592.33 | $594.69 | $567.27 | $567.27 | 11,739,100 |
September 17 2026 | $569.61 | $593.16 | $564.72 | $587.59 | 9,350,700 |
September 16 2026 | $552.86 | $575.95 | $549.33 | $562.51 | 13,108,100 |
September 15 2026 | $540.80 | $567.88 | $538.25 | $542.76 | 9,830,600 |
September 14 2026 | $537.83 | $545.53 | $525.12 | $533.54 | 9,173,800 |
September 11 2026 | $517.35 | $566.96 | $516.80 | $566.51 | 14,473,500 |
September 10 2026 | $523.11 | $529.78 | $505.55 | $505.92 | 5,917,200 |
September 09 2026 | $537.73 | $562.21 | $531.65 | $534.51 | 7,282,300 |
September 08 2026 | $520.43 | $537.73 | $514.85 | $533.14 | 6,662,500 |
September 04 2026 | $513.07 | $534.25 | $509.44 | $523.42 | 11,118,700 |
September 03 2026 | $485.64 | $530.05 | $477.65 | $515.68 | 20,328,000 |
September 02 2026 | $461.41 | $497.30 | $431.67 | $491.52 | 36,720,200 |
September 01 2026 | $455.06 | $462.36 | $421.31 | $424.41 | 15,948,000 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.