dividends
NYSE · DELL
Dell Technologies Inc.
Technology · Computer Hardware
$424.30
Down-$51.35 (-10.80%)
Updated Oct 31, 2026, 5:20 AM
SID Score
7.6/10
Composite research score
Smart Money
52/100
Neutral
- Market cap
- 93.2B
- P/E ratio
- 18.41
- Dividend yield
- 0.60%
- 52-week range
- $110.22 – $595.51
- Volume
- 10.5M
- Avg. volume
- 7.54M
Price performance · DELL
DELL price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
DELL closed at $424.30 after 21 trading sessions, down 24.57% for the selected period.
- Last close
- $424.30
- Period change
- -24.57%
- Period low
- $424.30
- Period high
- $586.06
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $419.03 | $441.0757 | $413.00 | $424.30 | 10.5M |
| Oct 29, 2026 | $488.28 | $493.4979 | $472.17 | $475.51 | 3.4M |
| Oct 28, 2026 | $504.08 | $507.00 | $487.50 | $493.79 | 4.07M |
| Oct 27, 2026 | $474.00 | $507.385 | $472.43 | $501.96 | 6.42M |
| Oct 26, 2026 | $466.20 | $475.38 | $450.90 | $467.09 | 4.78M |
| Oct 23, 2026 | $451.615 | $464.805 | $449.7201 | $456.44 | 4.34M |
| Oct 22, 2026 | $461.105 | $473.01 | $446.91 | $452.95 | 6.61M |
| Oct 21, 2026 | $497.00 | $502.00 | $480.52 | $485.88 | 6.87M |
| Oct 20, 2026 | $444.50 | $467.7899 | $439.50 | $461.56 | 5.49M |
| Oct 19, 2026 | $470.50 | $471.765 | $448.5463 | $455.44 | 6.65M |
| Oct 16, 2026 | $473.37 | $473.50 | $450.00 | $451.71 | 8.42M |
| Oct 15, 2026 | $471.21 | $482.00 | $452.4201 | $473.39 | 16.43M |
| Oct 14, 2026 | $547.99 | $548.385 | $502.32 | $507.93 | 11.74M |
| Oct 13, 2026 | $556.62 | $579.74 | $548.40 | $572.47 | 5.55M |
| Oct 12, 2026 | $581.73 | $585.3237 | $565.00 | $576.76 | 5.25M |
| Oct 9, 2026 | $581.65 | $595.06 | $566.20 | $586.06 | 5.52M |
| Oct 8, 2026 | $568.80 | $585.745 | $564.51 | $574.55 | 5.18M |
| Oct 7, 2026 | $563.27 | $585.00 | $560.38 | $578.96 | 3.99M |
| Oct 6, 2026 | $561.775 | $587.19 | $560.96 | $574.00 | 5.4M |
| Oct 5, 2026 | $557.01 | $560.555 | $546.00 | $552.29 | 4.2M |
| Oct 2, 2026 | $554.25 | $567.9999 | $548.01 | $562.52 | 5.51M |
Latest DELL news
The latest Smart Investors Daily articles mentioning DELL.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…