DELL - Dell Technologies Inc.
196.55
3.460 1.760%
Share volume: 6,311,200
Last Updated: 04-17-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$193.09
3.46
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $192.83 | $192.83 | $197.34 | $197.34 | $191.75 | $191.75 | $196.55 | $196.55 | 6,311,200 | $6,257,198.00 |
| 04-16-2026 | $179.57 | $179.57 | $193.80 | $193.80 | $178.50 | $178.50 | $193.09 | $193.09 | 11,474,725 | $11,474,725.00 |
| 04-15-2026 | $182.94 | $182.94 | $182.99 | $182.99 | $177.00 | $177.00 | $177.28 | $177.28 | 7,793,327 | $7,793,327.00 |
| 04-14-2026 | $185.55 | $185.55 | $186.79 | $186.79 | $180.10 | $180.10 | $184.51 | $184.51 | 6,256,367 | $6,256,367.00 |
| 04-13-2026 | $179.00 | $179.00 | $191.37 | $191.37 | $177.50 | $177.50 | $189.79 | $189.79 | 10,506,654 | $10,506,654.00 |
| 04-10-2026 | $183.23 | $183.23 | $184.00 | $184.00 | $177.04 | $177.04 | $177.80 | $177.80 | 4,279,738 | $4,279,738.00 |
| 04-09-2026 | $186.97 | $186.97 | $187.80 | $187.80 | $179.69 | $179.69 | $181.46 | $181.46 | 4,500,859 | $4,500,859.00 |
| 04-08-2026 | $185.76 | $185.76 | $189.75 | $189.75 | $182.67 | $182.67 | $185.47 | $185.47 | 7,212,000 | $7,212,000.00 |
| 04-07-2026 | $172.24 | $172.24 | $178.84 | $178.84 | $172.22 | $172.22 | $177.69 | $177.69 | 5,753,013 | $5,753,013.00 |
| 04-06-2026 | $175.83 | $175.83 | $176.50 | $176.50 | $172.79 | $172.79 | $173.18 | $173.18 | 3,925,402 | $3,925,402.00 |