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 $36,669.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,502.64, while $1000 invested 1 year ago would be worth $3,012.44. This corresponds to total returns of 3,566.94%, 750.26%, 201.24%, respectively, with annualized returns of 43.36%, 53.39%, 201.24%.

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
October 21, 2026497486.01486.01502480.526.78M
October 20, 2026444.5461.77461.77467.58439.55.03M
October 19, 2026470.5455455471.77448.556.47M
October 16, 2026473.37451.54451.54473.374508.1M
October 15, 2026471.21473.39473.39482452.4216.38M
October 14, 2026547.99507.93507.93548.39502.3211.64M
October 13, 2026556.62572.63572.63579.74548.45.53M
October 12, 2026581.73576.16576.16585.32565.355.23M
October 09, 2026581.65586.06586.06595.06566.25.28M
October 08, 2026568.8574.55574.55585.75564.515.13M
October 07, 2026563.27578.96578.96585560.383.97M
October 06, 2026561.78574574587.19560.965.38M
October 05, 2026557.01552.06552.06560.15463.66M
October 02, 2026554.25562.52562.52568548.015.49M
October 01, 2026541541.51541.51550.28520.26.61M
September 30, 2026546.48537.95537.95553.48537.674.88M
September 29, 2026550.73539.68539.68551.39536.585.64M
September 28, 2026551.74543.51543.51556.78535.56.6M
September 25, 2026546.29562.9562.9573.8541.248.68M
September 24, 2026535.97536.02536.02549.85530.457.93M
September 23, 2026559549.83549.83570.72542.238.22M
September 22, 2026569.8549.02549.02574.6547.719.57M
September 21, 2026586.77575.2575.2592.44567.437.5M
September 18, 2026593.15568.06568.06595.51568.0611.71M
September 17, 2026570.4588.4588.4593.98565.59.26M
September 16, 2026553.63563.29563.29576.75550.0913M
September 15, 2026541.55543.51543.51568.675399.57M
September 11, 2026518.07567.29567.29567.75517.5214.38M
September 10, 2026523.83506.62506.62530.51506.255.84M
September 09, 2026538.47535.45535.45562.99532.397.25M
September 08, 2026521.15533.27533.27538.47515.566.56M
September 04, 2026513.78524524534.96510.2710.91M
September 03, 2026486.31515.01515.01530.78478.3119.59M
September 02, 2026462.05492492497.99432.2736.28M
September 01, 2026455.69424.68424.68462.83421.8912.82M
August 31, 2026459.85457.39457.39474.14456.017.49M
August 28, 2026467.58455.85455.85474.54452.93.92M
August 27, 2026466.68471.57471.57472.5459.134.63M
August 26, 2026449.58464.02464.02469.38449.584.31M
August 25, 2026442.89451.02451.02457.99441.73.89M
August 24, 2026438.21433.02433.02451.184254.33M
August 21, 2026439.35441.98441.98444.43429.453.66M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved