DELL - Dell Technologies Inc.
$563.29
19.78 3.512%
Share volume: 12,913,861
Last Updated: 09-16-2026
Computer Hardware/Computer & Office Equipment:0.29%
Previous close$543.51
Chg19.78
Chg%3.64%
-------
$414.11$468.47$522.82$577.17
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $553.63 | $553.63 | $576.75 | $576.75 | $550.09 | $550.09 | $563.29 | $563.29 | 12,913,861 | 12,913,861 |
| 09-15-2026 | $541.55 | $541.55 | $568.67 | $568.67 | $539 | $539 | $543.51 | $543.51 | 9,830,597 | 9,830,597 |
| 09-14-2026 | $538.57 | $538.57 | $546.29 | $546.29 | $525.85 | $525.85 | $534.28 | $534.28 | 9,173,770 | 9,173,770 |
| 09-11-2026 | $518.07 | $518.07 | $567.75 | $567.75 | $517.52 | $517.52 | $567.29 | $567.29 | 14,473,457 | 14,473,457 |
| 09-10-2026 | $523.83 | $523.83 | $530.51 | $530.51 | $506.25 | $506.25 | $506.62 | $506.62 | 5,917,232 | 5,917,232 |
| 09-09-2026 | $538.47 | $538.47 | $562.99 | $562.99 | $532.39 | $532.39 | $535.25 | $535.25 | 7,282,344 | 7,282,344 |
| 09-08-2026 | $521.15 | $521.15 | $538.47 | $538.47 | $515.56 | $515.56 | $533.88 | $533.88 | 6,662,471 | 6,662,471 |
| 09-04-2026 | $513.78 | $513.78 | $534.99 | $534.99 | $510.15 | $510.15 | $524.14 | $524.14 | 11,118,744 | 10,908,003 |
| 09-03-2026 | $486.31 | $486.31 | $530.78 | $530.78 | $478.31 | $478.31 | $516.39 | $516.39 | 20,327,994 | 20,327,994 |
Page 1 of 1 · 9 days