Dell Technologies Inc. (DELL) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +26.7%
- 3M
- +31.1%
- YTD
- +329.6%
- 1Y
- +304.6%
- 3Y
- +98.6%
- 5Y
- +61.3%
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
- +217.1%
DELL Stock Price Trajectory (2016–2026)
As of September 23, 2026, Dell Technologies Inc. (DELL) trades at $549.02, representing a +304.6% return over the past year. The stock has delivered a +1007.5% total return over five years (+61.3% 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 -7.8%, currently trading 98% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers HPQ (+13.4% 1Y), HPE (+142.6% 1Y), and NTAP (+54.8% 1Y), DELL has outperformed the peer group average. Compare DELL vs HPQ →
DELL Historical Price Data · from 2016
Rows 1–50 of 2,538| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 569.80 | 574.60 | 547.71 | 549.02 | 9.57M | -4.55% |
| 2026-09-21 | 586.77 | 592.44 | 567.38 | 575.20 | 7.50M | +1.09% |
| 2026-09-18 | 593.15 | 595.51 | 568.45 | 569.00 | 11.35M | -3.34% |
| 2026-09-17 | 570.40 | 593.98 | 565.50 | 588.67 | 9.13M | +4.50% |
| 2026-09-16 | 553.63 | 576.75 | 550.09 | 563.31 | 12.91M | +3.64% |
| 2026-09-15 | 541.55 | 568.67 | 539.00 | 543.51 | 9.57M | +1.77% |
| 2026-09-14 | 538.57 | 546.29 | 525.85 | 534.08 | 9.01M | -5.83% |
| 2026-09-11 | 518.07 | 567.75 | 517.51 | 567.14 | 14.31M | +11.93% |
| 2026-09-10 | 524.77 | 530.51 | 506.40 | 506.68 | 5.79M | -5.37% |
| 2026-09-09 | 534.29 | 562.99 | 532.39 | 535.45 | 7.25M | +0.41% |
| 2026-09-08 | 520.45 | 538.42 | 515.56 | 533.27 | 6.56M | +1.77% |
| 2026-09-04 | 513.78 | 534.99 | 510.15 | 524.00 | 10.91M | +1.75% |
| 2026-09-03 | 486.31 | 530.78 | 478.31 | 515.01 | 19.59M | +4.68% |
| 2026-09-02 | 462.05 | 497.99 | 432.27 | 492.00 | 36.28M | +15.85% |
| 2026-09-01 | 455.69 | 463.00 | 422.08 | 424.68 | 12.82M | -7.15% |
| 2026-08-31 | 455.35 | 474.14 | 455.35 | 457.39 | 7.49M | +0.34% |
| 2026-08-28 | 467.58 | 474.74 | 452.90 | 455.85 | 3.92M | -3.33% |
| 2026-08-27 | 466.68 | 472.50 | 459.13 | 471.57 | 4.63M | +1.63% |
| 2026-08-26 | 449.58 | 469.40 | 449.58 | 464.02 | 4.31M | +2.88% |
| 2026-08-25 | 442.89 | 457.99 | 441.70 | 451.02 | 3.89M | +4.12% |
| 2026-08-24 | 438.21 | 451.57 | 424.00 | 433.19 | 4.34M | -2.01% |
| 2026-08-21 | 439.35 | 444.43 | 429.45 | 442.08 | 3.69M | +1.68% |
| 2026-08-20 | 439.24 | 443.73 | 432.00 | 434.78 | 3.63M | -0.63% |
| 2026-08-19 | 467.96 | 471.75 | 427.54 | 437.55 | 7.09M | -6.64% |
| 2026-08-18 | 466.98 | 489.98 | 458.50 | 468.65 | 5.53M | -2.33% |
| 2026-08-17 | 496.65 | 496.86 | 469.05 | 479.81 | 5.27M | -2.24% |
| 2026-08-14 | 496.00 | 500.76 | 488.65 | 490.81 | 3.99M | -0.75% |
| 2026-08-13 | 499.68 | 514.00 | 487.12 | 494.51 | 8.06M | +2.07% |
| 2026-08-12 | 459.28 | 484.74 | 455.00 | 484.50 | 6.24M | +9.87% |
| 2026-08-11 | 449.13 | 452.46 | 431.01 | 440.97 | 4.80M | -3.69% |
| 2026-08-10 | 458.58 | 474.99 | 451.50 | 457.88 | 4.99M | +0.91% |
| 2026-08-07 | 444.95 | 455.88 | 416.30 | 453.77 | 5.21M | +3.68% |
| 2026-08-06 | 450.55 | 455.87 | 426.00 | 437.65 | 6.09M | -5.41% |
| 2026-08-05 | 466.60 | 485.70 | 459.19 | 462.70 | 6.98M | -0.98% |
| 2026-08-04 | 449.28 | 476.90 | 443.83 | 467.27 | 7.58M | +8.92% |
| 2026-08-03 | 397.68 | 432.36 | 390.11 | 429.02 | 4.84M | +5.83% |
| 2026-07-31 | 419.00 | 431.43 | 400.25 | 405.37 | 4.85M | +0.14% |
| 2026-07-30 | 384.89 | 413.00 | 383.00 | 404.81 | 6.19M | +9.51% |
| 2026-07-29 | 388.50 | 394.96 | 364.17 | 369.64 | 6.35M | -5.73% |
| 2026-07-28 | 401.26 | 404.00 | 358.88 | 392.10 | 9.45M | -8.15% |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | 4.96M | -2.42% |
| 2026-07-24 | 438.94 | 451.48 | 432.26 | 437.50 | 4.60M | -0.42% |
| 2026-07-23 | 438.00 | 454.77 | 434.10 | 439.34 | 5.12M | -0.56% |
| 2026-07-22 | 414.34 | 451.36 | 413.77 | 441.80 | 7.22M | +9.32% |
| 2026-07-21 | 394.50 | 407.98 | 393.94 | 404.15 | 5.28M | +5.83% |
| 2026-07-20 | 400.29 | 403.20 | 381.05 | 381.88 | 4.73M | -3.65% |
| 2026-07-17 | 376.85 | 407.15 | 368.15 | 396.34 | 7.29M | +1.27% |
| 2026-07-16 | 404.49 | 413.83 | 391.16 | 391.38 | 6.44M | -5.16% |
| 2026-07-15 | 459.45 | 461.20 | 391.12 | 412.68 | 12.96M | -9.80% |
| 2026-07-14 | 441.90 | 463.48 | 441.51 | 457.54 | 7.20M | +7.12% |
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 +304.6% over the past year, beating its 5-year annualized CAGR of +61.3%. The stock trades above 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 +304.6% 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.