Dell Technologies Inc. (DELL) NYSE

Currency In USD

DELL Historical Return

If you invested $1000 in Dell Technologies Inc. (DELL) since IPO date, it would be worth $37,205.08 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,887.93, while $1000 invested 1 year ago would be worth $3,515.69. This corresponds to total returns of 3,620.51%, 788.79%, 251.57%, respectively, with annualized returns of 44.35%, 54.76%, 251.57%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2026	385	395.57	395.57	408.38	381.11	6.02M
June 11, 2026	368.68	391.45	391.45	394.31	366.96	7.82M
June 10, 2026	376.92	369.83	369.83	398.99	369.66	9.22M
June 09, 2026	402.92	381.78	381.78	407.74	357.07	10.44M
June 08, 2026	398.58	400.77	400.77	406.5	385.61	8.52M
June 05, 2026	405.77	394.39	394.39	412.9	386.28	10.94M
June 04, 2026	401.87	422.05	422.05	430.5	399	12.27M
June 03, 2026	433.79	421.08	421.08	435.93	407.01	13.93M
June 02, 2026	466.11	435.31	435.31	469.19	433.43	15.9M
June 01, 2026	426.15	465.96	465.96	469.47	426.15	20.53M
May 29, 2026	418	420.91	420.91	429.15	402.27	41.08M
May 28, 2026	317.03	317.05	317.05	327.73	311.52	20.31M
May 27, 2026	309.61	305.02	305.02	312.14	298.57	7.56M
May 26, 2026	300.25	305.07	305.07	308.64	298.97	9.45M
May 22, 2026	268.1	295.22	295.22	298.32	265.21	1,417
May 21, 2026	243.07	252.86	252.86	254.39	240.27	5.04M
May 20, 2026	239.47	242.93	242.93	246.93	237.19	4.16M
May 19, 2026	234.25	235.26	235.26	239.75	227.27	4.08M
May 18, 2026	244.6	238.03	238.03	244.95	232.2	5.12M
May 15, 2026	240.41	242.11	242.11	246.86	236.79	4.48M
May 14, 2026	248.85	247.89	247.89	260.54	240.81	6.11M
May 13, 2026	244.6	243.87	243.87	247	236.8	4.98M
May 12, 2026	242.51	238.94	238.94	242.51	228.5	7.13M
May 11, 2026	253.6	247.04	247.04	255.45	242	11.19M
May 08, 2026	233.59	260.46	260.46	263.99	233.59	12.09M
May 07, 2026	235.26	230.27	230.27	237.75	228	4.83M
May 06, 2026	220.8	238.8	238.8	239.45	219.6	9.14M
May 05, 2026	215.02	216.32	216.32	217.4	210.94	4.27M
May 04, 2026	210.85	211.64	211.64	214.98	205.7	3.84M
May 01, 2026	208.53	210.17	210.17	212.77	206.44	2.99M
April 30, 2026	208.5	208.95	208.95	209.15	200.84	5.63M
April 29, 2026	206.06	205.66	205.66	207.93	203.25	3.62M
April 28, 2026	209.97	205.93	205.93	210.51	201.56	4.42M
April 27, 2026	217.78	215.98	215.98	221.5	212.76	5.72M
April 24, 2026	213.99	216.09	216.09	219	209.5	4.62M
April 23, 2026	214.49	212.14	212.14	219.26	210.68	4.39M
April 22, 2026	215.01	214.65	214.65	217.39	209.5	5.46M
April 21, 2026	205.85	212.36	212.36	214.33	205.35	9.03M
April 20, 2026	196.55	204.24	204.24	205.78	196.54	7.14M
April 17, 2026	192.83	196.55	196.55	197.34	191.75	6.26M
April 16, 2026	179.57	193.09	193.09	193.8	178.5	11.45M
April 15, 2026	182.94	177.28	177.28	182.99	177	7.76M
April 14, 2026	185.55	184.51	184.51	186.79	180.1	6.25M
April 13, 2026	179	189.79	189.79	191.37	177.5	10.43M
April 10, 2026	183.23	177.8	177.8	184	177.04	4.24M
April 09, 2026	186.97	181.46	181.46	187.8	179.69	4.49M
April 08, 2026	185.76	185.47	185.47	189.75	182.67	7.21M
April 07, 2026	172.24	177.69	177.69	178.84	172.22	5.75M
April 06, 2026	175.83	173.18	173.1	176.5	172.79	3.91M
April 02, 2026	166.99	174.37	174.37	174.37	166.5	5.2M
April 01, 2026	166.98	169.38	169.38	171.33	164.76	7.3M
March 31, 2026	164.29	164.13	164.13	167.99	155.37	13.67M
March 30, 2026	172.77	164.68	164.66	174	162.48	10.09M
March 27, 2026	175.13	171.81	171.81	176.29	170.35	8M
March 26, 2026	182.71	175.82	175.82	186.39	175.55	10.95M
March 25, 2026	177.76	184.01	184.01	184.86	177.62	11.29M