Dell Technologies Inc. (DELL) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -42.8%
- 3M
- -24.9%
- YTD
- +157.1%
- 1Y
- +120.2%
- 3Y
- +65.9%
- 5Y
- +42.7%
Loading 10-year price history...
DELL Historical Performance
DELL Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +27.8%
- 2017 annual price return
- +49.0%
- 2018 annual price return
- +7.0%
- 2019 annual price return
- +9.0%
- 2020 annual price return
- +40.2%
- 2021 annual price return
- +53.0%
- 2022 annual price return
- -29.4%
- 2023 annual price return
- +87.0%
- 2024 annual price return
- +54.1%
- 2025 annual price return
- +8.0%
- 2026 annual price return
- +358.7%
DELL Stock Price Trajectory (2016–2026)
As of November 7, 2026, Dell Technologies Inc. (DELL) trades at $328.53, representing a +120.2% return over the past year. The stock has delivered a +507.1% total return over five years (+42.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $595.51 on September 18, 2026. From this peak, DELL has corrected -44.8%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers HPQ (+8.8% 1Y), HPE (+91.3% 1Y), and NTAP (+48.7% 1Y), DELL has outperformed the peer group average. Compare DELL vs HPQ →
DELL Historical Price Data · from 2016
Rows 1–50 of 2,571| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 346.05 | 350.36 | 325.10 | 328.53 | 8.54M | +3.75% |
| 2026-11-05 | 350.00 | 352.70 | 315.03 | 316.66 | 14.06M | -14.96% |
| 2026-11-04 | 384.69 | 394.53 | 366.62 | 372.36 | 10.77M | -8.82% |
| 2026-11-03 | 400.25 | 418.17 | 396.52 | 408.40 | 4.71M | +3.98% |
| 2026-11-02 | 423.00 | 424.13 | 391.25 | 392.78 | 6.61M | -7.43% |
| 2026-10-30 | 419.03 | 441.08 | 413.00 | 424.30 | 10.50M | -10.77% |
| 2026-10-29 | 488.28 | 493.50 | 472.17 | 475.51 | 3.40M | -3.70% |
| 2026-10-28 | 504.08 | 507.00 | 487.50 | 493.79 | 4.07M | -1.63% |
| 2026-10-27 | 474.00 | 507.39 | 472.43 | 501.96 | 6.42M | +7.47% |
| 2026-10-26 | 466.20 | 475.38 | 450.90 | 467.09 | 4.78M | +2.33% |
| 2026-10-23 | 451.62 | 464.81 | 449.72 | 456.44 | 4.34M | +0.77% |
| 2026-10-22 | 461.11 | 473.01 | 446.91 | 452.95 | 6.61M | -6.78% |
| 2026-10-21 | 497.00 | 502.00 | 480.52 | 485.88 | 6.87M | +5.27% |
| 2026-10-20 | 444.50 | 467.79 | 439.50 | 461.56 | 5.49M | +1.34% |
| 2026-10-19 | 470.50 | 471.77 | 448.55 | 455.44 | 6.65M | +0.83% |
| 2026-10-16 | 473.37 | 473.50 | 450.00 | 451.71 | 8.42M | -4.58% |
| 2026-10-15 | 471.21 | 482.00 | 452.42 | 473.39 | 16.43M | -6.80% |
| 2026-10-14 | 547.99 | 548.39 | 502.32 | 507.93 | 11.74M | -11.27% |
| 2026-10-13 | 556.62 | 579.74 | 548.40 | 572.47 | 5.55M | -0.74% |
| 2026-10-12 | 581.73 | 585.32 | 565.00 | 576.76 | 5.25M | -1.59% |
| 2026-10-09 | 581.65 | 595.06 | 566.20 | 586.06 | 5.52M | +2.00% |
| 2026-10-08 | 568.80 | 585.75 | 564.51 | 574.55 | 5.18M | -0.76% |
| 2026-10-07 | 563.27 | 585.00 | 560.38 | 578.96 | 3.99M | +0.86% |
| 2026-10-06 | 561.78 | 587.19 | 560.96 | 574.00 | 5.40M | +3.93% |
| 2026-10-05 | 557.01 | 560.55 | 546.00 | 552.29 | 4.20M | -1.82% |
| 2026-10-02 | 554.25 | 568.00 | 548.01 | 562.52 | 5.51M | +3.84% |
| 2026-10-01 | 541.00 | 550.29 | 520.18 | 541.74 | 6.68M | +0.70% |
| 2026-09-30 | 546.48 | 553.48 | 537.67 | 537.95 | 4.90M | -0.30% |
| 2026-09-29 | 550.73 | 551.39 | 536.58 | 539.59 | 5.75M | -0.71% |
| 2026-09-28 | 551.74 | 557.00 | 535.50 | 543.43 | 6.86M | -3.46% |
| 2026-09-25 | 546.29 | 573.80 | 541.24 | 562.89 | 8.73M | +5.01% |
| 2026-09-24 | 535.97 | 549.85 | 530.45 | 536.02 | 7.96M | -2.51% |
| 2026-09-23 | 559.00 | 570.72 | 542.23 | 549.83 | 8.25M | +0.17% |
| 2026-09-22 | 569.80 | 574.60 | 547.71 | 548.92 | 9.78M | -4.59% |
| 2026-09-21 | 586.77 | 592.44 | 567.38 | 575.31 | 7.74M | +1.28% |
| 2026-09-18 | 593.15 | 595.51 | 568.06 | 568.06 | 11.74M | -3.46% |
| 2026-09-17 | 570.40 | 593.98 | 565.50 | 588.40 | 9.35M | +4.46% |
| 2026-09-16 | 553.63 | 576.75 | 550.09 | 563.29 | 13.11M | +3.64% |
| 2026-09-15 | 541.55 | 568.67 | 539.00 | 543.51 | 9.83M | +1.73% |
| 2026-09-14 | 538.57 | 546.29 | 525.85 | 534.28 | 9.17M | -5.82% |
| 2026-09-11 | 518.07 | 567.75 | 517.52 | 567.29 | 14.47M | +11.98% |
| 2026-09-10 | 523.83 | 530.51 | 506.25 | 506.62 | 5.92M | -5.35% |
| 2026-09-09 | 538.47 | 562.99 | 532.39 | 535.25 | 7.28M | +0.26% |
| 2026-09-08 | 521.15 | 538.47 | 515.56 | 533.88 | 6.66M | +1.86% |
| 2026-09-04 | 513.78 | 534.99 | 510.15 | 524.14 | 11.12M | +1.50% |
| 2026-09-03 | 486.31 | 530.78 | 478.31 | 516.39 | 20.33M | +4.91% |
| 2026-09-02 | 462.05 | 497.99 | 432.27 | 492.20 | 36.72M | +15.81% |
| 2026-09-01 | 455.69 | 463.00 | 421.89 | 425.00 | 15.95M | -6.80% |
| 2026-08-31 | 459.85 | 474.49 | 456.01 | 456.01 | 7.69M | -0.05% |
| 2026-08-28 | 467.58 | 474.74 | 452.90 | 456.24 | 3.95M | -3.39% |
DELL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
DELL Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DELL — Frequently Asked Questions
Quick answers to the most common questions about buying DELL stock.
How has DELL stock performed recently?
DELL returned +120.2% over the past year, beating its 5-year annualized CAGR of +42.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DELL's all-time high price?
Dell Technologies Inc. reached $595.51 on 2026-09-18. The 52-week high is $595.51. Current 1-year return of +120.2% places the stock closer to historical peaks.
Where can I download DELL historical price data?
This page provides DELL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.