NYSE · TECHNOLOGY · Historical Data
Dell Technologies Inc historical OHLCV data.
Daily DELL open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Section freshness
Price Jun 26, 4:00 PM EDT · Statements Apr 29, 8:00 PM EDT
Source timingDetailsHide
Data freshness
Prices update fastest. Fundamentals, analyst data, and news update on their own schedules, so check these timestamps before comparing signals.
Price time means the latest available trade or regular-market close. Other times show when that section was checked or published.
- 1-year return
- +243.64%
- First close → last close
- Range high
- $469.47
- Range low
- $110.22
- Realised vol (annualised)
- 63%
- σ of daily log returns × √252
Trend read
Trading near the 52-week high.
DELL sits in the top 19% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| $401.31 | $385.13 | $399.49 | -2.43% | 10,824,500 | |
| $417.32 | $391.05 | $409.45 | -5.67% | 11,179,200 | |
| $440.38 | $418.34 | $434.06 | +1.47% | 6,317,200 | |
| $434.99 | $391.00 | $427.78 | +2.17% | 6,643,900 | |
| $444.00 | $414.48 | $418.71 | +2.25% | 7,336,900 | |
| $436.00 | $407.88 | $409.50 | -2.34% | 15,360,600 | |
| $431.76 | $395.50 | $419.32 | +3.77% | 8,754,000 | |
| $421.82 | $402.25 | $404.08 | -1.22% | 6,326,500 | |
| $415.91 | $394.10 | $409.07 | +3.41% | 7,036,600 | |
| $408.38 | $381.11 | $395.57 | +1.05% | 6,059,100 | |
| $394.31 | $366.96 | $391.45 | +5.85% | 7,869,800 | |
| $398.99 | $369.66 | $369.83 | -3.13% | 9,281,200 | |
| $407.74 | $357.07 | $381.78 | -4.74% | 10,471,800 | |
| $406.50 | $385.61 | $400.77 | +1.62% | 8,569,700 | |
| $412.90 | $386.28 | $394.39 | -6.55% | 10,990,300 | |
| $430.50 | $399.00 | $422.05 | +0.23% | 12,297,400 | |
| $436.00 | $407.00 | $421.08 | -3.27% | 14,231,100 | |
| $469.19 | $433.43 | $435.31 | -6.58% | 16,018,500 | |
| $469.47 | $426.15 | $465.96 | +10.70% | 20,849,200 | |
| $429.15 | $402.27 | $420.91 | +32.76% | 41,833,000 | |
| $327.73 | $311.52 | $317.05 | +3.84% | 26,611,300 | |
| $312.14 | $298.57 | $305.32 | +0.08% | 8,262,400 | |
| $308.64 | $298.97 | $305.08 | +3.35% | 10,305,700 | |
| $298.32 | $265.21 | $295.19 | +16.77% | 15,291,500 | |
| $254.38 | $240.27 | $252.80 | +4.06% | 5,075,000 | |
| $246.93 | $237.19 | $242.93 | +3.26% | 4,332,900 | |
| $239.75 | $227.27 | $235.26 | -1.16% | 4,082,700 | |
| $244.95 | $232.20 | $238.03 | -1.64% | 5,132,600 | |
| $246.86 | $236.79 | $241.99 | -2.38% | 4,833,100 | |
| $260.54 | $240.81 | $247.89 | +1.65% | 6,241,900 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
Common questions.
Are DELL historical prices split-adjusted on TECHi?
Yes — TECHi applies universal split adjustment across the entire history (including the IPO close and all-time high/low calculations). This is why long-term CAGR and performance numbers stay accurate instead of showing the bogus pre-split prices you sometimes see elsewhere.
How does TECHi calculate the price return and realized volatility for DELL?
The Return column shows each session's day-over-day price change, and the 1-year return is the simple first-close-to-last-close price move across the period. Realised volatility is the annualised standard deviation of daily log returns over the displayed one-year period (σ × √252). These documented series power Forward model inputs and historical validation checks.
Why does DELL historical data on TECHi look different from other sites around splits or dividends?
Many platforms serve unadjusted or partially adjusted series that break long-term charts and CAGR. TECHi normalises the full history once using the verified split list, then derives every derived metric (CAGR, all-time high/low, progress windows) from that single source of truth.
Can I export DELL historical data for backtesting?
The page renders the full OHLCV table with a day-over-day price-return column. Export buttons (CSV) are available on the companion financial statements pages; the same disciplined data layer underlies everything.
How far back does the DELL history go?
TECHi defaults to one year of daily bars for speed. The underlying feed reaches to Dell Technologies Inc’s IPO. MAX on the Chart page loads the complete adjusted series for long-horizon analysis.