Dell Technologies
$533.02Change from previous close: −0.92%Absolute change: −$4.93
Price history
+261.93% over the period1 year: from $149.68 (October 1, 2025) to $541.74 (October 1, 2026), +261.93%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $541.74 |
| September 30, 2026 | $537.95 |
| September 29, 2026 | $539.59 |
| September 28, 2026 | $543.43 |
| September 25, 2026 | $562.89 |
| September 24, 2026 | $536.02 |
| September 23, 2026 | $549.83 |
| September 22, 2026 | $548.92 |
| September 21, 2026 | $575.31 |
| September 18, 2026 | $568.06 |
| September 17, 2026 | $588.40 |
| September 16, 2026 | $563.29 |
| September 15, 2026 | $543.51 |
| September 14, 2026 | $534.28 |
| September 11, 2026 | $567.29 |
| September 10, 2026 | $506.62 |
| September 9, 2026 | $535.25 |
| September 8, 2026 | $533.88 |
| September 4, 2026 | $524.14 |
| September 3, 2026 | $516.39 |
| September 2, 2026 | $492.20 |
| September 1, 2026 | $425.00 |
| August 31, 2026 | $456.01 |
| August 28, 2026 | $456.24 |
| August 27, 2026 | $472.26 |
| August 26, 2026 | $463.82 |
| August 25, 2026 | $451.50 |
| August 24, 2026 | $433.19 |
| August 21, 2026 | $442.08 |
| August 20, 2026 | $434.78 |
| August 19, 2026 | $437.55 |
| August 18, 2026 | $468.65 |
| August 17, 2026 | $479.81 |
| August 14, 2026 | $490.81 |
| August 13, 2026 | $494.51 |
| August 12, 2026 | $484.50 |
| August 11, 2026 | $440.97 |
| August 10, 2026 | $457.88 |
| August 7, 2026 | $453.77 |
| August 6, 2026 | $437.65 |
| August 5, 2026 | $462.70 |
| August 4, 2026 | $467.27 |
| August 3, 2026 | $429.02 |
| July 31, 2026 | $405.37 |
| July 30, 2026 | $404.81 |
| July 29, 2026 | $369.64 |
| July 28, 2026 | $392.10 |
| July 27, 2026 | $426.91 |
| July 24, 2026 | $437.50 |
| July 23, 2026 | $439.34 |
| July 22, 2026 | $441.80 |
| July 21, 2026 | $404.15 |
| July 20, 2026 | $381.88 |
| July 17, 2026 | $396.34 |
| July 16, 2026 | $391.38 |
| July 15, 2026 | $412.68 |
| July 14, 2026 | $457.54 |
| July 13, 2026 | $427.11 |
| July 10, 2026 | $434.97 |
| July 9, 2026 | $450.22 |
| July 8, 2026 | $431.97 |
| July 7, 2026 | $417.28 |
| July 6, 2026 | $411.80 |
| July 2, 2026 | $394.32 |
| July 1, 2026 | $425.25 |
| June 30, 2026 | $431.46 |
| June 29, 2026 | $414.61 |
| June 26, 2026 | $399.49 |
| June 25, 2026 | $409.45 |
| June 24, 2026 | $434.06 |
| June 23, 2026 | $427.78 |
| June 22, 2026 | $418.71 |
| June 18, 2026 | $409.50 |
| June 17, 2026 | $419.32 |
| June 16, 2026 | $404.08 |
| June 15, 2026 | $409.07 |
| June 12, 2026 | $395.57 |
| June 11, 2026 | $391.45 |
| June 10, 2026 | $369.83 |
| June 9, 2026 | $381.78 |
| June 8, 2026 | $400.77 |
| June 5, 2026 | $394.39 |
| June 4, 2026 | $422.05 |
| June 3, 2026 | $421.08 |
| June 2, 2026 | $435.31 |
| June 1, 2026 | $465.96 |
| May 29, 2026 | $420.91 |
| May 28, 2026 | $317.05 |
| May 27, 2026 | $305.32 |
| May 26, 2026 | $305.08 |
| May 22, 2026 | $295.19 |
| May 21, 2026 | $252.80 |
| May 20, 2026 | $242.93 |
| May 19, 2026 | $235.26 |
| May 18, 2026 | $238.03 |
| May 15, 2026 | $241.99 |
| May 14, 2026 | $247.89 |
| May 13, 2026 | $243.87 |
| May 12, 2026 | $238.94 |
| May 11, 2026 | $247.04 |
| May 8, 2026 | $260.46 |
| May 7, 2026 | $230.27 |
| May 6, 2026 | $238.80 |
| May 5, 2026 | $216.32 |
| May 4, 2026 | $211.64 |
| May 1, 2026 | $210.17 |
| April 30, 2026 | $208.95 |
| April 29, 2026 | $205.66 |
| April 28, 2026 | $205.93 |
| April 27, 2026 | $215.97 |
| April 24, 2026 | $216.09 |
| April 23, 2026 | $212.14 |
| April 22, 2026 | $214.65 |
| April 21, 2026 | $212.36 |
| April 20, 2026 | $204.24 |
| April 17, 2026 | $196.55 |
| April 16, 2026 | $193.09 |
| April 15, 2026 | $177.28 |
| April 14, 2026 | $184.51 |
| April 13, 2026 | $189.79 |
| April 10, 2026 | $177.80 |
| April 9, 2026 | $181.46 |
| April 8, 2026 | $185.47 |
| April 7, 2026 | $177.69 |
| April 6, 2026 | $173.18 |
| April 2, 2026 | $174.37 |
| April 1, 2026 | $169.38 |
| March 31, 2026 | $164.13 |
| March 30, 2026 | $164.66 |
| March 27, 2026 | $171.81 |
| March 26, 2026 | $175.82 |
| March 25, 2026 | $184.01 |
| March 24, 2026 | $176.91 |
| March 23, 2026 | $164.59 |
| March 20, 2026 | $157.67 |
| March 19, 2026 | $156.76 |
| March 18, 2026 | $149.21 |
| March 17, 2026 | $153.01 |
| March 16, 2026 | $156.54 |
| March 13, 2026 | $151.62 |
| March 12, 2026 | $149.91 |
| March 11, 2026 | $147.37 |
| March 10, 2026 | $143.80 |
| March 9, 2026 | $146.51 |
| March 6, 2026 | $146.48 |
| March 5, 2026 | $146.52 |
| March 4, 2026 | $147.10 |
| March 3, 2026 | $145.18 |
| March 2, 2026 | $153.55 |
| February 27, 2026 | $148.08 |
| February 26, 2026 | $121.45 |
| February 25, 2026 | $123.48 |
| February 24, 2026 | $119.78 |
| February 23, 2026 | $119.14 |
| February 20, 2026 | $122.27 |
| February 19, 2026 | $119.06 |
| February 18, 2026 | $116.78 |
| February 17, 2026 | $116.09 |
| February 13, 2026 | $117.49 |
| February 12, 2026 | $112.82 |
| February 11, 2026 | $124.16 |
| February 10, 2026 | $126.01 |
| February 9, 2026 | $120.91 |
| February 6, 2026 | $121.05 |
| February 5, 2026 | $115.39 |
| February 4, 2026 | $122.04 |
| February 3, 2026 | $117.15 |
| February 2, 2026 | $119.16 |
| January 30, 2026 | $114.44 |
| January 29, 2026 | $118.49 |
| January 28, 2026 | $117.32 |
| January 27, 2026 | $114.66 |
| January 26, 2026 | $115.93 |
| January 23, 2026 | $115.43 |
| January 22, 2026 | $117.17 |
| January 21, 2026 | $113.26 |
| January 20, 2026 | $111.07 |
| January 16, 2026 | $120.53 |
| January 15, 2026 | $119.66 |
| January 14, 2026 | $118.69 |
| January 13, 2026 | $119.66 |
| January 12, 2026 | $120.47 |
| January 9, 2026 | $120.62 |
| January 8, 2026 | $118.50 |
| January 7, 2026 | $120.07 |
| January 6, 2026 | $123.93 |
| January 5, 2026 | $124.01 |
| January 2, 2026 | $127.80 |
| December 31, 2025 | $125.88 |
| December 30, 2025 | $127.92 |
| December 29, 2025 | $127.46 |
| December 26, 2025 | $129.24 |
| December 24, 2025 | $128.38 |
| December 23, 2025 | $127.62 |
| December 22, 2025 | $126.61 |
| December 19, 2025 | $126.42 |
| December 18, 2025 | $122.94 |
| December 17, 2025 | $127.89 |
| December 16, 2025 | $133.75 |
| December 15, 2025 | $130.51 |
| December 12, 2025 | $129.98 |
| December 11, 2025 | $138.60 |
| December 10, 2025 | $140.63 |
| December 9, 2025 | $138.22 |
| December 8, 2025 | $140.41 |
| December 5, 2025 | $138.91 |
| December 4, 2025 | $138.99 |
| December 3, 2025 | $133.63 |
| December 2, 2025 | $135.95 |
| December 1, 2025 | $132.09 |
| November 28, 2025 | $133.35 |
| November 26, 2025 | $133.26 |
| November 25, 2025 | $125.92 |
| November 24, 2025 | $127.22 |
| November 21, 2025 | $122.51 |
| November 20, 2025 | $117.40 |
| November 19, 2025 | $119.38 |
| November 18, 2025 | $122.69 |
| November 17, 2025 | $122.48 |
| November 14, 2025 | $133.76 |
| November 13, 2025 | $133.94 |
| November 12, 2025 | $140.71 |
| November 11, 2025 | $138.76 |
| November 10, 2025 | $142.69 |
| November 7, 2025 | $146.70 |
| November 6, 2025 | $149.18 |
| November 5, 2025 | $152.41 |
| November 4, 2025 | $154.64 |
| November 3, 2025 | $160.11 |
| October 31, 2025 | $162.01 |
| October 30, 2025 | $161.01 |
| October 29, 2025 | $163.60 |
| October 28, 2025 | $164.88 |
| October 27, 2025 | $162.19 |
| October 24, 2025 | $158.64 |
| October 23, 2025 | $154.23 |
| October 22, 2025 | $150.13 |
| October 21, 2025 | $149.43 |
| October 20, 2025 | $147.87 |
| October 17, 2025 | $149.59 |
| October 16, 2025 | $151.31 |
| October 15, 2025 | $153.70 |
| October 14, 2025 | $148.77 |
| October 13, 2025 | $153.40 |
| October 10, 2025 | $150.57 |
| October 9, 2025 | $155.95 |
| October 8, 2025 | $164.53 |
| October 7, 2025 | $150.87 |
| October 6, 2025 | $145.76 |
| October 3, 2025 | $140.74 |
| October 2, 2025 | $147.37 |
| October 1, 2025 | $149.68 |
At a glance
The company
Design, develop, manufacture and sell integrated IT infrastructure, storage, servers, networking, and client computing solutions
Latest results
Quarter to July 31, 2026 · Revenue $47B (estimate $44.84B) · EPS $7.04 (estimate $4.87)
Next event
Quarterly results · November 27, 2026
Dividend
Ex-dividend on October 20, 2026
Where the price stands
52-wk low$110.22
$533.02
52-wk high$595.51
−10.49% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +27.47% | +0.83% |
| Year to date | +330.36% | +12.93% |
| 1 year | +261.93% | +15.12% |
Analysts · 29 analysts
Average target$579.36+8.69% vs. price
Buy 20 · Hold 9 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$46.97B
Latest quarter · Q to Jul 2026
Net income
$4.13B
Latest quarter · Q to Jul 2026
Net margin
8.8%
Latest quarter · Q to Jul 2026
Numbers and valuation
Full valuation- Market cap
- $339.8B
- P/E
- 31.1
- EPS
- $17.21
- Volume
- 1.98M
- Dividend yield
- 0.47%
Stocks to explore
Other companies in the Technology sector
