Dell Technologies Inc. (DELL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DELL Historical Return
If you invested $1000 in Dell Technologies Inc. (DELL) 10 years ago, it would be worth $40,053.75 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,079.82, while $1000 invested 1 year ago would be worth $4,073.32. This corresponds to total returns of 3,905.38%, 1,007.98%, 307.33%, respectively, with annualized returns of 44.62%, 61.82%, 307.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DELL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 523.83 | 506.62 | 506.62 | 530.51 | 506.25 | 5.84M |
| September 09, 2026 | 538.47 | 535.45 | 535.45 | 562.99 | 532.39 | 7.25M |
| September 08, 2026 | 521.15 | 533.27 | 533.27 | 538.47 | 515.56 | 6.56M |
| September 04, 2026 | 513.78 | 524 | 524 | 534.96 | 510.27 | 10.91M |
| September 03, 2026 | 486.31 | 515.01 | 515.01 | 530.78 | 478.31 | 19.59M |
| September 02, 2026 | 462.05 | 492 | 492 | 497.99 | 432.27 | 36.28M |
| September 01, 2026 | 455.69 | 424.68 | 424.68 | 462.83 | 421.89 | 12.82M |
| August 31, 2026 | 459.85 | 457.39 | 457.39 | 474.14 | 456.01 | 7.49M |
| August 28, 2026 | 467.58 | 455.85 | 455.85 | 474.54 | 452.9 | 3.92M |
| August 27, 2026 | 466.68 | 471.57 | 471.57 | 472.5 | 459.13 | 4.63M |
| August 26, 2026 | 449.58 | 464.02 | 464.02 | 469.38 | 449.58 | 4.31M |
| August 25, 2026 | 442.89 | 451.02 | 451.02 | 457.99 | 441.7 | 3.89M |
| August 24, 2026 | 438.21 | 433.02 | 433.02 | 451.18 | 425 | 4.33M |
| August 21, 2026 | 439.35 | 441.98 | 441.98 | 444.43 | 429.45 | 3.66M |
| August 20, 2026 | 439.24 | 434.78 | 434.78 | 443.73 | 432 | 3.62M |
| August 19, 2026 | 467.96 | 437.55 | 437.55 | 471.75 | 427.54 | 7.06M |
| August 18, 2026 | 466.98 | 468.65 | 468.65 | 489.98 | 458.5 | 5.51M |
| August 17, 2026 | 496.65 | 479.81 | 479.81 | 496.86 | 469.05 | 5.26M |
| August 14, 2026 | 496 | 491.13 | 491.13 | 500.76 | 488.9 | 3.98M |
| August 13, 2026 | 499.68 | 494.51 | 494.51 | 514 | 487.12 | 8.05M |
| August 12, 2026 | 459.27 | 484.49 | 484.49 | 484.7 | 455 | 6.16M |
| August 11, 2026 | 449.13 | 440.97 | 440.97 | 452.46 | 431.01 | 4.77M |
| August 10, 2026 | 458.58 | 457.88 | 457.88 | 474.99 | 451.5 | 4.89M |
| August 07, 2026 | 444.95 | 453.77 | 453.77 | 455.88 | 416.3 | 5.15M |
| August 06, 2026 | 450.55 | 437.61 | 437.61 | 455.87 | 426 | 5.96M |
| August 05, 2026 | 466.6 | 462.8 | 462.8 | 485.7 | 459.19 | 6.91M |
| August 04, 2026 | 449.28 | 467.27 | 467.27 | 476.9 | 443.83 | 7.4M |
| August 03, 2026 | 397.68 | 429.23 | 429.23 | 432.34 | 390.11 | 4.61M |
| July 31, 2026 | 419 | 405.25 | 405.25 | 431.43 | 400.25 | 4.82M |
| July 30, 2026 | 384.89 | 404.81 | 404.81 | 413 | 383 | 6.02M |
| July 29, 2026 | 388.5 | 369.64 | 369.64 | 394.96 | 364.17 | 6.31M |
| July 28, 2026 | 401.26 | 392.06 | 392.06 | 404 | 358.88 | 9.17M |
| July 27, 2026 | 435.49 | 426.54 | 426.54 | 447.88 | 411.87 | 4.92M |
| July 23, 2026 | 438 | 439.34 | 439.34 | 454.77 | 434.1 | 5.11M |
| July 22, 2026 | 414.34 | 441.8 | 441.8 | 451.36 | 413.77 | 7.19M |
| July 21, 2026 | 394.5 | 404.15 | 404.15 | 407.98 | 393.94 | 4.72M |
| July 20, 2026 | 400.29 | 381.88 | 381.88 | 403.2 | 381.05 | 4.7M |
| July 17, 2026 | 376.85 | 396.34 | 396.34 | 407.15 | 368.15 | 7.28M |
| July 16, 2026 | 404.49 | 391.38 | 391.38 | 413.83 | 391.16 | 6.24M |
| July 15, 2026 | 459.45 | 412.68 | 412.68 | 461.2 | 391.12 | 12.93M |
| July 14, 2026 | 441.9 | 457.54 | 457.54 | 463.48 | 441.51 | 7.17M |
| July 13, 2026 | 432.45 | 426.9 | 426.9 | 436.7 | 418.53 | 4.53M |
| July 10, 2026 | 449.11 | 434.97 | 434.97 | 452.8 | 433.24 | 5.05M |
| July 09, 2026 | 443.83 | 450.22 | 450.22 | 460.5 | 434.15 | 7.6M |
| July 08, 2026 | 422.88 | 431.97 | 431.97 | 449.45 | 414 | 9.73M |
| July 07, 2026 | 397.75 | 417.28 | 417.28 | 426.56 | 395.82 | 7.02M |
| July 06, 2026 | 395.19 | 411.8 | 411.8 | 429.74 | 393.25 | 7.24M |
| July 02, 2026 | 416.08 | 394.29 | 394.29 | 422.55 | 386.01 | 6.57M |
| July 01, 2026 | 418 | 425.25 | 425.25 | 438.52 | 410.76 | 5.89M |
| June 30, 2026 | 410.64 | 431.46 | 431.46 | 433.5 | 409 | 6.79M |
| June 29, 2026 | 393.82 | 414.61 | 414.61 | 416.44 | 378.66 | 8.56M |
| June 26, 2026 | 396.25 | 399.49 | 399.49 | 401.31 | 385.13 | 10.68M |
| June 25, 2026 | 414.54 | 409.45 | 409.45 | 417.32 | 391.05 | 11.13M |
| June 24, 2026 | 421.77 | 434.02 | 434.02 | 440.38 | 418.52 | 5.76M |
| June 23, 2026 | 395 | 427.78 | 427.78 | 434.99 | 391 | 6.51M |
| June 22, 2026 | 415.19 | 418.71 | 418.71 | 444 | 414.48 | 7.14M |
| June 18, 2026 | 429.88 | 409.5 | 409.5 | 436 | 407.88 | 15.3M |
| June 17, 2026 | 412 | 419.32 | 419.32 | 431.76 | 395.5 | 8.3M |
| June 16, 2026 | 413.14 | 404.07 | 404.07 | 421.82 | 402.27 | 6.28M |
| June 15, 2026 | 411.4 | 409.07 | 409.07 | 415.91 | 394.1 | 6.98M |
AD
