stockNYSE: DELL • 28 Days Updates
Dell Technologies Inc. (DELL)
Showing Closing Date Range from Sep 17 to Oct 15, 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 $473.39, moving -17.61% over the past week and -19.55% over 28 days. Longer term, the stock shifted +19.44% over 3 months, +131.78% over 6 months, and +208.00% over 12 months. Similarly tracked securities TECK (Teck Resources) (+0.80%), CSR (D/B/A Centerspace) (-1.69%), EXK (Endeavour Silver) (-18.49%), DBRG (DigitalBridge Group) (+0.57%) and BABA (Alibaba Group) (+2.39%) moved over the same 28-day stretch for comparison.
Investor Relations:dell.com
Price & Performance Trajectory
Dell Technologies Inc.NYSE: DELL
Latest Close
$473.39
28 Days Updates Trajectory
Showing Closing Date Range from Sep 17 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDELL session performance
✓ Latest Close USD
$473.39
Latest session close
$-115.01vs period start
Period Return % % GAIN
-19.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$595.51 / $452.42
Period range envelope
$143.09channel spread
Total Volume SHARES
148.22M
Period turnover
Avg: 7.41M/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 15, 2026 | $473.39 | -6.80% | $482.00 | $452.42 | 16.12M |
| Oct 14, 2026 | $507.93 | -11.27% | $548.39 | $502.32 | 11.74M |
| Oct 13, 2026 | $572.47 | -0.74% | $579.74 | $548.40 | 5.55M |
| Oct 12, 2026 | $576.76 | -1.59% | $585.32 | $565.00 | 5.25M |
| Oct 09, 2026 | $586.06 | +2.00% | $595.06 | $566.20 | 5.52M |
| Oct 08, 2026 | $574.55 | -0.76% | $585.75 | $564.51 | 5.18M |
| Oct 07, 2026 | $578.96 | +0.86% | $585.00 | $560.38 | 3.98M |
| Oct 06, 2026 | $574.00 | +3.93% | $587.19 | $560.96 | 5.40M |
| 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 |
Page 1 of 2