Dell Technologies Inc. (DELL) NYSE

Currency In USD

AD

DELL Historical Return

If you invested $1000 in Dell Technologies Inc. (DELL) 10 years ago, it would be worth $39,533.09 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,548.07, while $1000 invested 1 year ago would be worth $3,484.82. This corresponds to total returns of 3,853.31%, 854.81%, 248.48%, respectively, with annualized returns of 44.43%, 57.07%, 248.48%.

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:

DateOpenCloseAdj CloseHighLowVolume
August 20, 2026439.24434.78434.78443.734323.62M
August 19, 2026467.96437.55437.55471.75427.547.06M
August 18, 2026466.98468.65468.65489.98458.55.51M
August 17, 2026496.65479.81479.81496.86469.055.26M
August 14, 2026496491.13491.13500.76488.93.98M
August 13, 2026499.68494.51494.51514487.128.05M
August 12, 2026459.27484.49484.49484.74556.16M
August 11, 2026449.13440.97440.97452.46431.014.77M
August 10, 2026458.58457.88457.88474.99451.54.89M
August 07, 2026444.95453.77453.77455.88416.35.15M
August 06, 2026450.55437.61437.61455.874265.96M
August 05, 2026466.6462.8462.8485.7459.196.91M
August 04, 2026449.28467.27467.27476.9443.837.4M
August 03, 2026397.68429.23429.23432.34390.114.61M
July 31, 2026419405.25405.25431.43400.254.82M
July 30, 2026384.89404.81404.814133836.02M
July 29, 2026388.5369.64369.64394.96364.176.31M
July 28, 2026401.26392.06392.06404358.889.17M
July 27, 2026435.49426.54426.54447.88411.874.92M
July 23, 2026438439.34439.34454.77434.15.11M
July 22, 2026414.34441.8441.8451.36413.777.19M
July 21, 2026394.5404.15404.15407.98393.944.72M
July 20, 2026400.29381.88381.88403.2381.054.7M
July 17, 2026376.85396.34396.34407.15368.157.28M
July 16, 2026404.49391.38391.38413.83391.166.24M
July 15, 2026459.45412.68412.68461.2391.1212.93M
July 14, 2026441.9457.54457.54463.48441.517.17M
July 13, 2026432.45426.9426.9436.7418.534.53M
July 10, 2026449.11434.97434.97452.8433.245.05M
July 09, 2026443.83450.22450.22460.5434.157.6M
July 08, 2026422.88431.97431.97449.454149.73M
July 07, 2026397.75417.28417.28426.56395.827.02M
July 06, 2026395.19411.8411.8429.74393.257.24M
July 02, 2026416.08394.29394.29422.55386.016.57M
July 01, 2026418425.25425.25438.52410.765.89M
June 30, 2026410.64431.46431.46433.54096.79M
June 29, 2026393.82414.61414.61416.44378.668.56M
June 26, 2026396.25399.49399.49401.31385.1310.68M
June 25, 2026414.54409.45409.45417.32391.0511.13M
June 24, 2026421.77434.02434.02440.38418.525.76M
June 23, 2026395427.78427.78434.993916.51M
June 22, 2026415.19418.71418.71444414.487.14M
June 18, 2026429.88409.5409.5436407.8815.3M
June 17, 2026412419.32419.32431.76395.58.3M
June 16, 2026413.14404.07404.07421.82402.276.28M
June 15, 2026411.4409.07409.07415.91394.16.98M
June 12, 2026385395.57395.57408.38381.116.02M
June 11, 2026368.68391.45391.45394.31366.967.82M
June 10, 2026376.92369.83369.83398.99369.669.22M
June 09, 2026402.92381.78381.78407.74357.0710.44M
June 08, 2026398.58400.77400.77406.5385.618.52M
June 05, 2026405.77394.39394.39412.9386.2810.94M
June 04, 2026401.87422.05422.05430.539912.27M
June 03, 2026433.79421.08421.08435.93407.0113.93M
June 02, 2026466.11435.31435.31469.19433.4315.9M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved