MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DELL — Dell Technologies Inc.
NYSEDell Technologies Inc.
$562.52
+20.78(+3.84%)
- O
- 554.25
- H
- 568.00
- L
- 548.01
- V
- 5.33M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$562.52
Period Return+569.03%
Period High$595.51
Period Low$82.46
Avg Daily Volume7.38M
Total Trading Days365
DELL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $554.25 | $568.00 | $548.01 | $562.52 | +$20.78 | +3.84% | 5,331,977 | $561.47 | $548.01 $568.00 |
| Oct 1, 2026 | $541.00 | $550.29 | $520.18 | $541.74 | +$3.79 | +0.70% | 6,643,334 | $536.60 | $520.18 $550.29 |
| Sep 30, 2026 | $546.48 | $553.48 | $537.67 | $537.95 | $-1.64 | -0.30% | 4,903,391 | $543.01 | $537.67 $553.48 |
| Sep 29, 2026 | $550.73 | $551.39 | $536.58 | $539.59 | $-3.84 | -0.71% | 5,748,708 | $542.71 | $536.58 $551.39 |
| Sep 28, 2026 | $551.74 | $557.00 | $535.50 | $543.43 | $-19.46 | -3.46% | 6,863,140 | $543.81 | $535.50 $557.00 |
| Sep 25, 2026 | $546.29 | $573.80 | $541.24 | $562.89 | +$26.87 | +5.01% | 8,729,823 | $562.47 | $541.24 $573.80 |
| Sep 24, 2026 | $535.97 | $549.85 | $530.45 | $536.02 | $-13.81 | -2.51% | 7,962,969 | $537.45 | $530.45 $549.85 |
| Sep 23, 2026 | $559.00 | $570.72 | $542.23 | $549.83 | +$0.91 | +0.17% | 8,252,348 | $553.54 | $542.23 $570.72 |
| Sep 22, 2026 | $569.80 | $574.60 | $547.71 | $548.92 | $-26.39 | -4.59% | 9,781,563 | $555.58 | $547.71 $574.60 |
| Sep 21, 2026 | $586.77 | $592.44 | $567.38 | $575.31 | +$7.25 | +1.28% | 7,736,622 | $576.13 | $567.38 $592.44 |
| Sep 18, 2026 | $593.15 | $595.51 | $568.06 | $568.06 | $-20.34 | -3.46% | 11,739,109 | $574.52 | $568.06 $595.51 |
| Sep 17, 2026 | $570.40 | $593.98 | $565.50 | $588.40 | +$25.11 | +4.46% | 9,350,698 | $584.75 | $565.50 $593.98 |
| Sep 16, 2026 | $553.63 | $576.75 | $550.09 | $563.29 | +$19.78 | +3.64% | 13,108,086 | $565.48 | $550.09 $576.75 |
| Sep 15, 2026 | $541.55 | $568.67 | $539.00 | $543.51 | +$9.23 | +1.73% | 9,504,253 | $552.39 | $539.00 $568.67 |
| Sep 14, 2026 | $538.57 | $546.29 | $525.85 | $534.28 | $-33.01 | -5.82% | 9,006,596 | $536.37 | $525.85 $546.29 |
| Sep 11, 2026 | $518.07 | $567.75 | $517.52 | $567.29 | +$60.67 | +11.98% | 14,474,948 | $557.68 | $517.52 $567.75 |
| Sep 10, 2026 | $523.83 | $530.51 | $506.25 | $506.62 | $-28.63 | -5.35% | 5,917,233 | $516.44 | $506.25 $530.51 |
| Sep 9, 2026 | $538.47 | $562.99 | $532.39 | $535.25 | +$1.37 | +0.26% | 7,282,344 | $546.98 | $532.39 $562.99 |
| Sep 8, 2026 | $521.15 | $538.47 | $515.56 | $533.88 | +$9.74 | +1.86% | 6,662,471 | $528.61 | $515.56 $538.47 |
| Sep 4, 2026 | $513.78 | $534.99 | $510.15 | $524.14 | +$7.75 | +1.50% | 11,118,744 | $522.02 | $510.15 $534.99 |
| Sep 3, 2026 | $486.31 | $530.78 | $478.31 | $516.39 | +$24.19 | +4.91% | 20,329,890 | $510.78 | $478.31 $530.78 |
| Sep 2, 2026 | $462.05 | $497.99 | $432.27 | $492.20 | +$67.20 | +15.81% | 35,925,087 | $466.47 | $432.27 $497.99 |
| Sep 1, 2026 | $455.69 | $463.00 | $421.89 | $425.00 | $-31.01 | -6.80% | 15,947,933 | $440.96 | $421.89 $463.00 |
| Aug 31, 2026 | $459.85 | $474.49 | $456.01 | $456.01 | $-0.23 | -0.05% | 7,687,392 | $461.21 | $456.01 $474.49 |
| Aug 28, 2026 | $467.58 | $474.74 | $452.90 | $456.24 | $-16.02 | -3.39% | 3,954,914 | $461.96 | $452.90 $474.74 |
| Aug 27, 2026 | $466.68 | $472.50 | $459.13 | $472.26 | +$8.44 | +1.82% | 4,651,803 | $467.45 | $459.13 $472.50 |
| Aug 26, 2026 | $449.58 | $469.40 | $449.58 | $463.82 | +$12.32 | +2.73% | 4,459,561 | $464.15 | $449.58 $469.40 |
| Aug 25, 2026 | $442.89 | $457.99 | $441.70 | $451.50 | +$18.31 | +4.23% | 3,903,736 | $450.47 | $441.70 $457.99 |
| Aug 24, 2026 | $438.21 | $451.57 | $424.00 | $433.19 | $-8.89 | -2.01% | 4,342,279 | $433.30 | $424.00 $451.57 |
| Aug 21, 2026 | $439.35 | $444.43 | $429.45 | $442.08 | +$7.30 | +1.68% | 3,687,745 | $438.77 | $429.45 $444.43 |