stockNYSE: DELL • 28 Days Updates
Dell Technologies Inc. (DELL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Dell Technologies (DELL) is a leading provider of computing hardware, storage and IT services for businesses worldwide, trading on NYSE Stocks. The stock closed at $586.06, moving +4.18% over the past week and +3.31% over 28 days. Longer term, the stock shifted +37.22% over 3 months, +208.79% over 6 months, and +275.80% over 12 months. Similarly tracked securities TECK (Teck Resources) (+2.42%), CSR (D/B/A Centerspace) (-4.13%), EXK (Endeavour Silver) (-15.03%), DBRG (DigitalBridge Group) (+0.63%) and BABA (Alibaba Group) (+1.89%) moved over the same 28-day stretch for comparison.
Investor Relations:dell.com
Price & Performance Trajectory
Dell Technologies Inc.NYSE: DELL
Latest Close
$586.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDELL session performance
✓ Latest Close USD
$586.06
Latest session close
+$18.77vs period start
Period Return % % GAIN
+3.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$595.51 / $517.52
Period range envelope
$77.99channel spread
Total Volume SHARES
155.72M
Period turnover
Avg: 7.79M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $586.06 | +2.00% | $595.06 | $566.20 | 5.19M |
| Oct 08, 2026 | $574.72 | -0.73% | $585.75 | $564.51 | 5.12M |
| Oct 07, 2026 | $578.96 | +0.86% | $585.00 | $560.76 | 3.97M |
| Oct 06, 2026 | $574.00 | +3.93% | $587.19 | $560.96 | 5.39M |
| Oct 05, 2026 | $552.29 | -1.82% | $560.56 | $546.00 | 4.20M |
| Oct 02, 2026 | $562.52 | +3.84% | $568.00 | $548.01 | 5.51M |
| Oct 01, 2026 | $541.74 | +0.70% | $550.29 | $520.18 | 6.67M |
| Sep 30, 2026 | $537.95 | -0.30% | $553.48 | $537.67 | 4.90M |
| Sep 29, 2026 | $539.59 | -0.71% | $551.39 | $536.58 | 5.75M |
| Sep 28, 2026 | $543.43 | -3.46% | $557.00 | $535.50 | 6.86M |
| Sep 25, 2026 | $562.89 | +5.01% | $573.80 | $541.24 | 8.73M |
| Sep 23, 2026 | $549.83 | +0.17% | $570.72 | $542.23 | 8.24M |
| Sep 22, 2026 | $548.92 | -4.59% | $574.60 | $547.71 | 9.78M |
| Sep 21, 2026 | $575.31 | +1.28% | $592.44 | $567.38 | 7.74M |
| Sep 18, 2026 | $568.06 | -3.46% | $595.51 | $568.06 | 11.74M |
Page 1 of 2