Dell Technologies Inc.
DELLNYSETechnology● Active
$394.35
$-27.70(-6.56%)
Market Cap$261.9B
P/E Ratio—
52W High$469.47
52W Low$109.17
Dell Technologies Inc.（DELL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dell · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$469.47
Jun 1, 2026
-16.0% from here
5-Year Low5Y
$32.90
Oct 13, 2022
+1.1K% from low
IPO Priceadj.
$12.07
Aug 17, 2016
+3.2K% since IPO
1 Year Ago
$114.22
Jun 9, 2025
+245.3% in 1Y
5 Years Ago
$52.64
Jun 8, 2021
+649.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DELL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $405.77 | $412.90 | $386.28 | $394.39 | $394.39 | 11.0M | -2.80% |
| Jun 4, 2026 | $401.87 | $430.50 | $399.00 | $422.05 | $422.05 | 12.3M | +5.02% |
| Jun 3, 2026 | $433.79 | $436.00 | $407.00 | $421.08 | $421.08 | 14.2M | -2.93% |
| Jun 2, 2026 | $466.11 | $469.19 | $433.43 | $435.31 | $435.31 | 16.0M | -6.61% |
| Jun 1, 2026 | $426.15 | $469.47 | $426.15 | $465.96 | $465.96 | 20.8M | +9.34% |
| May 29, 2026 | $418.00 | $429.15 | $402.27 | $420.91 | $420.91 | 41.8M | +0.70% |
| May 28, 2026 | $317.03 | $327.73 | $311.52 | $317.05 | $317.05 | 26.6M | +0.01% |
| May 27, 2026 | $307.48 | $312.14 | $298.57 | $305.32 | $305.32 | 8.3M | -0.70% |
| May 26, 2026 | $300.25 | $308.64 | $298.97 | $305.08 | $305.08 | 10.3M | +1.61% |
| May 22, 2026 | $268.10 | $298.32 | $265.21 | $295.19 | $295.19 | 15.3M | +10.10% |
| May 21, 2026 | $242.96 | $254.38 | $240.27 | $252.80 | $252.80 | 5.1M | +4.05% |
| May 20, 2026 | $239.47 | $246.93 | $237.19 | $242.93 | $242.93 | 4.3M | +1.44% |
| May 19, 2026 | $234.25 | $239.75 | $227.27 | $235.26 | $235.26 | 4.1M | +0.43% |
| May 18, 2026 | $244.60 | $244.95 | $232.20 | $238.03 | $238.03 | 5.1M | -2.69% |
| May 15, 2026 | $240.41 | $246.86 | $236.79 | $241.99 | $241.99 | 4.8M | +0.66% |
| May 14, 2026 | $248.85 | $260.54 | $240.81 | $247.89 | $247.89 | 6.2M | -0.39% |
| May 13, 2026 | $244.60 | $247.00 | $236.80 | $243.87 | $243.87 | 5.0M | -0.30% |
| May 12, 2026 | $242.51 | $242.51 | $228.50 | $238.94 | $238.94 | 7.2M | -1.47% |
| May 11, 2026 | $253.60 | $255.45 | $242.00 | $247.04 | $247.04 | 11.5M | -2.59% |
| May 8, 2026 | $233.59 | $263.99 | $233.59 | $260.46 | $260.46 | 12.2M | +11.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DELL
Jan 1 → Dec 31 · 6 years2026+207.2%$128.40 → $394.39
+207.2%
2025+9.2%$115.26 → $125.88
+9.2%
2024+52.7%$75.45 → $115.24
+52.7%
2023+88.6%$40.56 → $76.50
+88.6%
2022-28.4%$56.16 → $40.22
-28.4%
2021+6.4%$52.79 → $56.17
+6.4%
Best Year2026 · +207.2%
Worst Year2022 · -28.4%
Positive Years5 / 6
Avg Annual Return+56.0%
6Y Total Return+647.1%
6Y CAGR~+39.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in DELL?
If you invested $1,000 in DELL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$32,672
Total Return+3167.2%
CAGR~+41.7% / yr
Profit+$31,672
Based on Aug 17, 2016 · $12.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dell Technologies Inc.（DELL）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $394.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DELL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DELL 历史股价FMP 日线复权 OHLCV