Dell Technologies Inc. (DELL) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +4.1%
- 3M
- +134.6%
- YTD
- +226.3%
- 1Y
- +234.2%
- 3Y
- +98.2%
- 5Y
- +52.6%
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
- +15.8%
DELL Stock Price Trajectory (2016–2026)
As of July 8, 2026, Dell Technologies Inc. (DELL) trades at $416.98, representing a +234.2% return over the past year. The stock has delivered a +741.8% total return over five years (+52.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $469.47 on June 1, 2026. From this peak, DELL has corrected -11.2%, currently trading 120% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers HPQ (-9.4% 1Y), HPE (+107.8% 1Y), and NTAP (+57.1% 1Y), DELL has underperformed the peer group average. Compare DELL vs HPQ →
DELL Historical Price Data · from 2016
Rows 1–50 of 2,485| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 397.75 | 426.56 | 395.93 | 416.98 | 6.07M | +1.33% |
| 2026-07-06 | 395.19 | 429.74 | 393.25 | 411.50 | 7.14M | +4.37% |
| 2026-07-02 | 416.08 | 422.55 | 386.01 | 394.29 | 6.58M | -7.28% |
| 2026-07-01 | 418.00 | 438.52 | 410.76 | 425.25 | 5.61M | -1.43% |
| 2026-06-30 | 410.64 | 433.50 | 409.00 | 431.44 | 5.51M | +4.15% |
| 2026-06-29 | 393.82 | 416.44 | 378.66 | 414.25 | 963K | +3.69% |
| 2026-06-26 | 396.25 | 401.31 | 385.13 | 399.49 | 1.77M | -2.45% |
| 2026-06-25 | 414.54 | 415.66 | 391.17 | 409.54 | 11.08M | -5.64% |
| 2026-06-24 | 429.98 | 440.38 | 418.52 | 434.02 | 5.76M | +1.43% |
| 2026-06-23 | 400.26 | 434.90 | 391.00 | 427.89 | 5.68M | +2.12% |
| 2026-06-22 | 415.19 | 444.00 | 414.48 | 418.99 | 6.95M | +2.19% |
| 2026-06-18 | 429.88 | 436.00 | 408.47 | 410.00 | 15.17M | -2.22% |
| 2026-06-17 | 405.92 | 431.76 | 395.50 | 419.32 | 8.31M | +3.77% |
| 2026-06-16 | 413.14 | 421.82 | 402.28 | 404.07 | 6.28M | -1.22% |
| 2026-06-15 | 411.40 | 415.91 | 394.10 | 409.07 | 6.87M | +3.41% |
| 2026-06-12 | 385.00 | 408.38 | 381.11 | 395.57 | 5.99M | +0.99% |
| 2026-06-11 | 368.68 | 394.31 | 366.96 | 391.69 | 7.80M | +5.90% |
| 2026-06-10 | 368.10 | 398.99 | 368.10 | 369.87 | 8.25M | -3.04% |
| 2026-06-09 | 402.92 | 407.74 | 357.07 | 381.46 | 10.33M | -4.76% |
| 2026-06-08 | 398.58 | 406.50 | 385.61 | 400.52 | 7.54M | +1.56% |
| 2026-06-05 | 403.06 | 412.78 | 386.27 | 394.35 | 9.55M | -6.53% |
| 2026-06-04 | 401.87 | 430.50 | 399.00 | 421.90 | 10.86M | +0.15% |
| 2026-06-03 | 433.79 | 436.00 | 407.02 | 421.25 | 13.93M | -3.25% |
| 2026-06-02 | 466.11 | 469.19 | 433.59 | 435.39 | 15.64M | -6.57% |
| 2026-06-01 | 426.15 | 469.47 | 426.15 | 466.02 | 19.07M | +10.61% |
| 2026-05-29 | 418.00 | 429.15 | 402.46 | 421.30 | 38.18M | +32.48% |
| 2026-05-28 | 318.60 | 327.73 | 311.52 | 318.01 | 13.10M | +4.26% |
| 2026-05-27 | 309.61 | 312.14 | 298.57 | 305.02 | 7.56M | -0.02% |
| 2026-05-26 | 300.25 | 308.64 | 298.97 | 305.07 | 9.45M | +3.34% |
| 2026-05-22 | 268.10 | 298.32 | 265.21 | 295.22 | 1K | +16.75% |
| 2026-05-21 | 243.07 | 254.39 | 240.27 | 252.86 | 5.04M | +4.07% |
| 2026-05-20 | 240.08 | 246.93 | 237.19 | 242.97 | 3.68M | +3.22% |
| 2026-05-19 | 234.25 | 239.75 | 227.27 | 235.38 | 3.54M | -1.09% |
| 2026-05-18 | 244.60 | 244.93 | 232.20 | 237.97 | 5.11M | -1.71% |
| 2026-05-15 | 240.41 | 246.86 | 236.79 | 242.11 | 4.48M | -2.28% |
| 2026-05-14 | 249.80 | 258.79 | 241.01 | 247.75 | 5.60M | +1.59% |
| 2026-05-13 | 244.60 | 247.00 | 236.80 | 243.87 | 4.69M | +2.05% |
| 2026-05-12 | 242.51 | 242.51 | 228.50 | 238.97 | 6.50M | -3.21% |
| 2026-05-11 | 253.59 | 255.45 | 242.00 | 246.90 | 11.19M | -5.15% |
| 2026-05-08 | 233.59 | 263.99 | 233.59 | 260.31 | 11.48M | +13.04% |
| 2026-05-07 | 235.26 | 237.75 | 228.00 | 230.28 | 4.29M | -3.54% |
| 2026-05-06 | 220.80 | 239.40 | 219.60 | 238.72 | 9.14M | +10.32% |
| 2026-05-05 | 215.02 | 217.40 | 210.94 | 216.39 | 1.03M | +2.21% |
| 2026-05-04 | 210.85 | 214.98 | 205.98 | 211.71 | 2.33M | +0.75% |
| 2026-05-01 | 208.53 | 212.77 | 206.44 | 210.13 | 2.99M | +0.62% |
| 2026-04-30 | 208.50 | 209.13 | 200.86 | 208.83 | 4.56M | +1.53% |
| 2026-04-29 | 206.06 | 207.93 | 203.25 | 205.68 | 3.60M | -0.12% |
| 2026-04-28 | 210.12 | 210.51 | 201.56 | 205.93 | 4.42M | -4.65% |
| 2026-04-27 | 217.78 | 221.50 | 212.76 | 215.98 | 5.63M | -0.03% |
| 2026-04-24 | 213.99 | 218.93 | 209.50 | 216.04 | 4.61M | +1.83% |
Should I Buy DELL?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +234.2% over the past year, beating its 5-year annualized CAGR of +52.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DELL's all-time high price?
Dell Technologies Inc. reached $469.47 on 2026-06-01. The 52-week high is $469.47. Current 1-year return of +234.2% 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.