NYSE:DELL | Historical Stock Price | Dell Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-08-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.46$25.05$54.76$119.67$261.54$571.592016-08-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.15$37.152,456,188——
2020-12-30$36.75$36.758,683,962——
2020-12-29$36.24$36.248,200,972——
2020-12-28$36.92$36.926,292,884——
2020-12-24$36.99$36.993,294,318——
2020-12-23$37.20$37.203,252,096——
2020-12-22$36.86$36.862,565,492——
2020-12-21$37.03$37.033,446,042——
2020-12-18$36.96$36.969,961,677——
2020-12-17$37.87$37.873,632,490——
2020-12-16$37.44$37.443,201,982——
2020-12-15$37.37$37.373,963,362——
2020-12-14$36.71$36.714,259,312——
2020-12-11$36.31$36.312,887,091——
2020-12-10$36.57$36.574,902,116——
2020-12-09$36.25$36.254,662,396——
2020-12-08$36.43$36.433,625,585——
2020-12-07$35.67$35.676,222,645——
2020-12-04$36.54$36.545,061,337——
2020-12-03$35.94$35.944,426,623——
2020-12-02$35.74$35.744,693,964——
2020-12-01$35.74$35.746,792,842——
2020-11-30$34.99$34.994,739,935——
2020-11-27$35.39$35.392,779,365——
2020-11-25$35.15$35.158,768,407——
2020-11-24$35.65$35.655,787,006——
2020-11-23$35.16$35.162,931,286——
2020-11-20$34.64$34.642,840,331——
2020-11-19$34.72$34.724,564,141——
2020-11-18$34.26$34.262,527,413——
2020-11-17$34.39$34.391,966,094——
2020-11-16$34.14$34.142,832,636——
2020-11-13$33.51$33.512,973,903——
2020-11-12$32.65$32.652,410,809——
2020-11-11$32.88$32.881,970,830——
2020-11-10$32.75$32.753,444,266——
2020-11-09$32.56$32.562,973,508——
2020-11-06$32.74$32.741,501,650——
2020-11-05$32.70$32.703,003,301——
2020-11-04$31.54$31.543,366,135——
2020-11-03$31.30$31.301,673,893——
2020-11-02$30.56$30.562,206,603——
2020-10-30$30.54$30.543,561,265——
2020-10-29$30.67$30.673,550,216——
2020-10-28$30.77$30.773,457,485——
2020-10-27$32.22$32.221,867,642——
2020-10-26$32.81$32.813,910,486——
2020-10-23$34.56$34.562,602,979——
2020-10-22$34.86$34.862,001,214——
2020-10-21$35.39$35.393,767,641——
2020-10-20$35.18$35.181,474,620——
2020-10-19$35.23$35.232,087,631——
2020-10-16$35.55$35.552,992,055——
2020-10-15$35.50$35.502,558,192——
2020-10-14$35.81$35.812,077,372——
2020-10-13$35.74$35.743,167,454——
2020-10-12$35.10$35.101,562,221——
2020-10-09$34.66$34.662,297,559——
2020-10-08$34.80$34.804,895,013——
2020-10-07$34.17$34.174,220,050——
2020-10-06$34.20$34.203,792,698——
2020-10-05$34.57$34.574,981,036——
2020-10-02$34.04$34.041,975,565——
2020-10-01$34.23$34.232,183,716——
2020-09-30$34.31$34.313,286,229——
2020-09-29$34.67$34.672,713,467——
2020-09-28$34.12$34.123,783,622——
2020-09-25$33.31$33.312,413,768——
2020-09-24$33.13$33.133,206,322——
2020-09-23$33.25$33.254,193,414——
2020-09-22$33.61$33.612,148,794——
2020-09-21$33.20$33.204,275,294——
2020-09-18$33.64$33.6421,878,202——
2020-09-17$33.74$33.744,471,213——
2020-09-16$34.15$34.154,367,433——
2020-09-15$34.01$34.012,875,450——
2020-09-14$33.88$33.884,197,755——
2020-09-11$33.65$33.653,386,852——
2020-09-10$33.17$33.173,963,757——
2020-09-09$33.88$33.886,426,653——
2020-09-08$32.51$32.515,832,188——
2020-09-04$32.77$32.774,566,114——
2020-09-03$33.22$33.224,005,387——
2020-09-02$34.70$34.704,577,755——
2020-09-01$33.64$33.644,548,357——
2020-08-31$33.49$33.495,917,619——
2020-08-28$33.56$33.5617,972,452——
2020-08-27$31.64$31.647,382,966——
2020-08-26$31.49$31.494,099,499——
2020-08-25$30.73$30.732,681,110——
2020-08-24$31.20$31.202,523,467——
2020-08-21$30.64$30.644,371,182——
2020-08-20$30.24$30.241,906,510——
2020-08-19$30.33$30.333,573,103——
2020-08-18$30.42$30.421,631,276——
2020-08-17$30.25$30.251,871,588——
2020-08-14$30.36$30.362,139,719——
2020-08-13$30.19$30.195,350,381——
2020-08-12$31.34$31.341,955,046——
2020-08-11$31.19$31.194,107,589——
2020-08-10$31.34$31.343,092,086——
2020-08-07$30.82$30.822,072,834——
2020-08-06$30.89$30.893,726,208——
2020-08-05$30.72$30.722,275,856——
2020-08-04$30.57$30.573,335,159——
2020-08-03$30.65$30.653,327,070——
2020-07-31$30.32$30.323,420,985——
2020-07-30$29.98$29.983,671,161——
2020-07-29$30.25$30.253,532,459——
2020-07-28$30.09$30.093,281,099——
2020-07-27$30.90$30.902,799,687——
2020-07-24$30.82$30.822,538,265——
2020-07-23$31.18$31.184,228,534——
2020-07-22$31.30$31.305,695,459——
2020-07-21$30.95$30.955,450,018——
2020-07-20$31.15$31.156,124,389——
2020-07-17$30.60$30.6011,194,999——
2020-07-16$29.95$29.9550,015,945——
2020-07-15$26.70$26.703,846,166——
2020-07-14$26.61$26.612,630,404——
2020-07-13$26.24$26.244,150,008——
2020-07-10$27.08$27.082,285,129——
2020-07-09$27.21$27.212,747,008——
2020-07-08$27.45$27.454,085,294——
2020-07-07$26.84$26.843,580,008——
2020-07-06$27.40$27.403,368,306——
2020-07-02$27.24$27.243,671,556——
2020-07-01$27.51$27.515,496,778——
2020-06-30$27.85$27.856,045,272——
2020-06-29$27.25$27.257,782,696——
2020-06-26$26.48$26.4810,050,659——
2020-06-25$26.15$26.157,400,723——
2020-06-24$26.91$26.9131,476,453——
2020-06-23$24.84$24.8410,216,983——
2020-06-22$24.48$24.483,595,003——
2020-06-19$24.79$24.796,059,478——
2020-06-18$24.03$24.034,487,391——
2020-06-17$24.09$24.094,104,235——
2020-06-16$24.17$24.173,159,957——
2020-06-15$23.85$23.854,336,259——
2020-06-12$23.77$23.773,785,003——
2020-06-11$23.61$23.616,145,698——
2020-06-10$25.03$25.032,883,540——
2020-06-09$25.36$25.364,731,057——
2020-06-08$26.18$26.187,115,624——
2020-06-05$25.61$25.618,202,353——
2020-06-04$24.94$24.945,245,812——
2020-06-03$24.74$24.745,198,658——
2020-06-02$24.91$24.915,828,439——
2020-06-01$25.02$25.027,528,179——
2020-05-29$25.16$25.1623,420,102——
2020-05-28$23.10$23.108,541,906——
2020-05-27$23.10$23.105,659,748——
2020-05-26$22.53$22.533,831,961——
2020-05-22$21.83$21.835,418,450——
2020-05-21$22.50$22.503,477,018——
2020-05-20$22.64$22.644,144,484——
2020-05-19$22.32$22.324,253,591——
2020-05-18$22.19$22.193,665,439——
2020-05-15$21.33$21.333,069,593——
2020-05-14$21.22$21.223,262,750——
2020-05-13$20.80$20.804,291,472——
2020-05-12$21.41$21.414,281,805——
2020-05-11$21.98$21.983,142,200——
2020-05-08$22.12$22.124,143,695——
2020-05-07$21.16$21.162,209,365——
2020-05-06$20.52$20.522,265,201——
2020-05-05$20.37$20.372,149,781——
2020-05-04$20.55$20.552,514,589——
2020-05-01$20.27$20.273,702,926——
2020-04-30$21.64$21.643,432,231——
2020-04-29$21.99$21.996,579,363——
2020-04-28$20.70$20.705,056,996——
2020-04-27$20.37$20.373,014,349——
2020-04-24$20.12$20.123,493,788——
2020-04-23$19.72$19.722,845,855——
2020-04-22$19.64$19.647,617,950——
2020-04-21$18.96$18.967,012,437——
2020-04-20$20.76$20.764,069,510——
2020-04-17$21.04$21.046,397,453——
2020-04-16$20.83$20.833,042,169——
2020-04-15$20.50$20.504,119,427——
2020-04-14$20.95$20.955,004,120——
2020-04-13$20.51$20.513,434,006——
2020-04-09$21.06$21.068,348,158——
2020-04-08$20.47$20.476,720,038——
2020-04-07$19.45$19.457,205,396——
2020-04-06$19.72$19.726,457,629——
2020-04-03$18.47$18.474,084,899——
2020-04-02$18.82$18.823,894,307——
2020-04-01$18.70$18.704,866,207——
2020-03-31$20.05$20.053,495,761——
2020-03-30$20.17$20.176,928,979——
2020-03-27$19.64$19.646,310,246——
2020-03-26$21.56$21.566,317,941——
2020-03-25$19.94$19.947,389,280——
2020-03-24$19.69$19.697,084,254——
2020-03-23$17.20$17.207,340,349——
2020-03-20$16.47$16.4713,518,799——
2020-03-19$16.20$16.208,396,299——
2020-03-18$14.63$14.639,067,711——
2020-03-17$15.87$15.879,976,277——
2020-03-16$16.33$16.3310,100,379——
2020-03-13$18.22$18.229,643,038——
2020-03-12$16.59$16.5913,329,588——
2020-03-11$18.72$18.729,386,942——
2020-03-10$19.84$19.849,943,920——
2020-03-09$18.37$18.3710,960,804——
2020-03-06$20.08$20.088,400,837——
2020-03-05$20.70$20.707,139,103——
2020-03-04$21.99$21.996,008,377——
2020-03-03$21.18$21.189,216,475——
2020-03-02$21.49$21.497,908,770——
2020-02-28$20.51$20.5116,947,084——
2020-02-27$22.08$22.0811,049,984——
2020-02-26$23.28$23.286,851,242——
2020-02-25$23.43$23.436,799,550——
2020-02-24$24.49$24.497,265,770——
2020-02-21$26.21$26.214,403,144——
2020-02-20$26.84$26.845,310,724——
2020-02-19$27.03$27.035,512,759——
2020-02-18$26.75$26.755,139,862——
2020-02-14$26.80$26.804,158,295——
2020-02-13$26.63$26.636,760,485——
2020-02-12$27.01$27.016,874,129——
2020-02-11$26.49$26.498,685,935——
2020-02-10$26.41$26.415,327,100——
2020-02-07$26.16$26.169,318,084——
2020-02-06$26.79$26.796,581,533——
2020-02-05$25.74$25.747,337,587——
2020-02-04$25.86$25.865,845,604——
2020-02-03$24.93$24.933,265,118——
2020-01-31$24.72$24.724,627,869——
2020-01-30$25.03$25.034,742,697——
2020-01-29$24.81$24.812,788,836——
2020-01-28$24.67$24.674,225,377——
2020-01-27$24.40$24.406,143,133——
2020-01-24$25.33$25.333,948,170——
2020-01-23$25.53$25.532,187,860——
2020-01-22$25.31$25.312,705,180——
2020-01-21$24.98$24.985,397,142——
2020-01-17$25.51$25.516,502,416——
2020-01-16$26.02$26.024,445,958——
2020-01-15$25.65$25.653,906,145——
2020-01-14$25.78$25.786,555,490——
2020-01-13$25.26$25.266,736,414——
2020-01-10$25.09$25.094,865,615——
2020-01-09$25.15$25.157,158,833——
2020-01-08$25.34$25.346,934,306——
2020-01-07$25.24$25.246,135,833——
2020-01-06$25.89$25.894,983,403——
2020-01-03$25.63$25.634,447,142——
2020-01-02$26.50$26.504,278,253——