Dell Technologies Inc. (DELL) NYSE

466.02

+45.11(+10.72%)

Updated at June 01 04:00PM

Currency In USD

DELL Historical Return

If you invested $1000 in Dell Technologies Inc. (DELL) since IPO date, it would be worth $42,288.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,000.43, while $1000 invested 1 year ago would be worth $4,363.48. This corresponds to total returns of 4,128.86%, 900.04%, 336.35%, respectively, with annualized returns of 46.55%, 58.45%, 336.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DELL Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 2026426.15465.96465.96469.47426.1520.53M
May 29, 2026418420.91420.91429.15402.2741.08M
May 28, 2026317.03317.05317.05327.73311.5220.31M
May 27, 2026309.61305.02305.02312.14298.577.56M
May 26, 2026300.25305.07305.07308.64298.979.45M
May 22, 2026268.1295.22295.22298.32265.211,417
May 21, 2026243.07252.86252.86254.39240.275.04M
May 20, 2026239.47242.93242.93246.93237.194.16M
May 19, 2026234.25235.26235.26239.75227.274.08M
May 18, 2026244.6238.03238.03244.95232.25.12M
May 15, 2026240.41242.11242.11246.86236.794.48M
May 14, 2026248.85247.89247.89260.54240.816.11M
May 13, 2026244.6243.87243.87247236.84.98M
May 12, 2026242.51238.94238.94242.51228.57.13M
May 11, 2026253.6247.04247.04255.4524211.19M
May 08, 2026233.59260.46260.46263.99233.5912.09M
May 07, 2026235.26230.27230.27237.752284.83M
May 06, 2026220.8238.8238.8239.45219.69.14M
May 05, 2026215.02216.32216.32217.4210.944.27M
May 04, 2026210.85211.64211.64214.98205.73.84M
May 01, 2026208.53210.17210.17212.77206.442.99M
April 30, 2026208.5208.95208.95209.15200.845.63M
April 29, 2026206.06205.66205.66207.93203.253.62M
April 28, 2026209.97205.93205.93210.51201.564.42M
April 27, 2026217.78215.98215.98221.5212.765.72M
April 24, 2026213.99216.09216.09219209.54.62M
April 23, 2026214.49212.14212.14219.26210.684.39M
April 22, 2026215.01214.65214.65217.39209.55.46M
April 21, 2026205.85212.36212.36214.33205.359.03M
April 20, 2026196.55204.24204.24205.78196.547.14M
April 17, 2026192.83196.55196.55197.34191.756.26M
April 16, 2026179.57193.09193.09193.8178.511.45M
April 15, 2026182.94177.28177.28182.991777.76M
April 14, 2026185.55184.51184.51186.79180.16.25M
April 13, 2026179189.79189.79191.37177.510.43M
April 10, 2026183.23177.8177.8184177.044.24M
April 09, 2026186.97181.46181.46187.8179.694.49M
April 08, 2026185.76185.47185.47189.75182.677.21M
April 07, 2026172.24177.69177.69178.84172.225.75M
April 06, 2026175.83173.18173.1176.5172.793.91M
April 02, 2026166.99174.37174.37174.37166.55.2M
April 01, 2026166.98169.38169.38171.33164.767.3M
March 31, 2026164.29164.13164.13167.99155.3713.67M
March 30, 2026172.77164.68164.66174162.4810.09M
March 27, 2026175.13171.81171.81176.29170.358M
March 26, 2026182.71175.82175.82186.39175.5510.95M
March 25, 2026177.76184.01184.01184.86177.6211.29M
March 24, 2026163.62176.91176.91178.31163.3715.8M
March 23, 2026159.24164.59164.59165.42158.6310.69M
March 20, 2026163.5157.67157.67169.9157.6723.02M
March 19, 2026146.59156.76156.76157.07146.577.66M
March 18, 2026152.71149.21149.21155.02148.935.44M
March 17, 2026154.75153.01153.01155.02151.86.64M
March 16, 2026153.05156.54156.54157.8152.687.87M
March 13, 2026151151.62151.62152.95146.826.41M
March 12, 2026147.15149.91149.91151.85147.097.24M
March 11, 2026145.66147.37147.37149.47145.155.3M
March 10, 2026146.29143.8143.8146.89137.57.37M
March 09, 2026144.6146.51146.51146.7141.367.4M
March 06, 2026143.83146.48146.48148.66142.127.1M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved