DELL Stock Prices

Data as of Nov 10, 2026

Last

334.38

Change

-11.93

Open

337.78

Previous

346.31

High

346.75

Low

321.25

Bid

-

Ask

-

Volume

6,475,645

Trades

-

Dividend

0.13

Yield

2.30%

Ex-Div

Oct 24, 2013

Split Date

-

Impl Vol

91.6%

Hist Vol

76.9%

Opt Volume

65,420

Open Int

718,389

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	337.78	346.75	321.25	334.38	-11.93	6,475,645	65,420	0.916	0.769
Nov 9, 2026	337.35	354.50	328.30	346.31	+17.78	6,429,462	60,673	0.961	0.769
Nov 6, 2026	346.05	350.36	325.10	328.53	+11.62	8,542,467	105,479	0.968	0.767
Nov 5, 2026	350.00	352.70	315.00	316.91	-55.45	14,060,019	169,661	0.993	0.767
Nov 4, 2026	384.69	394.53	366.62	372.36	-36.04	10,694,376	95,604	0.813	0.749
Nov 3, 2026	400.25	418.17	396.52	408.40	+15.62	4,408,247	55,778	0.830	0.744
Nov 2, 2026	423.00	424.13	391.25	392.78	-31.52	6,429,740	96,615	1.001	0.743
Oct 30, 2026	419.03	441.08	413.00	424.30	-51.21	10,447,150	192,863	0.749	0.738
Oct 29, 2026	488.28	493.50	472.17	475.51	-18.28	3,127,546	67,629	0.665	0.729
Oct 28, 2026	504.08	507.00	487.50	493.79	-8.17	3,963,653	32,820	0.667	0.728
Oct 27, 2026	474.00	507.39	472.43	501.96	+34.87	6,388,362	98,878	0.675	0.728
Oct 26, 2026	466.20	475.38	450.90	467.09	+10.65	4,495,135	64,366	0.738	0.725
Oct 23, 2026	451.62	464.81	449.72	456.44	+3.49	4,316,040	84,918	0.663	0.725
Oct 22, 2026	461.11	473.01	446.91	452.95	-32.93	6,505,767	91,273	0.697	0.725
Oct 21, 2026	497.00	502.00	480.52	485.88	+24.32	6,784,525	99,107	0.645	0.721
Oct 20, 2026	444.50	467.79	439.50	461.56	+6.12	5,029,539	67,119	0.669	0.720
Oct 19, 2026	470.50	471.77	448.55	455.44	+3.73	6,469,027	75,564	0.710	0.720
Oct 16, 2026	473.37	473.50	450.00	451.71	-21.68	8,099,725	148,185	0.692	0.720
Oct 15, 2026	471.21	482.00	452.42	473.39	-34.54	16,183,450	245,930	0.678	0.718
Oct 14, 2026	547.99	548.39	502.32	507.93	-64.54	11,614,522	166,857	0.648	0.716
Oct 13, 2026	556.62	579.74	548.40	572.47	-4.29	5,527,205	64,117	0.605	0.706
Oct 12, 2026	581.73	585.32	565.00	576.76	-9.30	5,227,885	51,563	0.614	0.706
Oct 9, 2026	581.65	595.06	566.20	586.06	+11.51	5,259,285	171,972	0.536	0.707
Oct 8, 2026	568.80	585.75	564.51	574.55	-4.41	5,122,509	98,716	0.573	0.709
Oct 7, 2026	563.27	585.00	560.38	578.96	+4.96	3,964,662	72,405	0.555	0.714
Oct 6, 2026	561.78	587.19	560.96	574.00	+21.71	5,367,740	88,975	0.562	0.714
Oct 5, 2026	557.01	560.56	546.00	552.29	-10.23	3,656,547	59,420	0.553	0.714
Oct 2, 2026	554.25	568.00	548.01	562.52	+0.00	5,343,442	125,399	0.543	0.716
Oct 1, 2026	541.00	550.29	520.18	541.74	+3.79	6,574,038	99,940	0.580	0.715
Sep 30, 2026	546.48	553.48	537.67	537.95	-1.64	4,809,940	38,141	0.603	0.716
Sep 29, 2026	550.73	551.39	536.58	539.59	-3.84	5,609,785	47,287	0.605	0.718
Sep 28, 2026	551.74	557.00	535.50	543.43	-19.46	6,601,777	61,599	0.635	0.718
Sep 25, 2026	546.29	573.80	541.24	562.89	+26.87	8,681,190	264,746	0.584	0.717
Sep 24, 2026	535.97	549.85	530.45	536.02	-13.81	7,910,813	112,597	0.612	0.716
Sep 23, 2026	559.00	570.72	542.23	549.83	+0.91	8,213,964	97,093	0.607	0.716
Sep 22, 2026	569.80	574.60	547.71	548.92	-26.39	9,573,079	115,725	0.626	0.716
Sep 21, 2026	586.77	592.44	567.38	575.31	+7.25	7,499,884	88,020	0.641	0.714
Sep 18, 2026	593.15	595.51	568.06	568.06	-20.34	11,349,527	198,707	0.545	0.714
Sep 17, 2026	570.40	593.98	565.50	588.40	+25.11	9,134,099	234,685	0.603	0.713
Sep 16, 2026	553.63	576.75	550.09	563.29	+19.78	12,920,054	180,430	0.637	0.712
Sep 15, 2026	541.55	568.67	539.00	543.51	+9.23	9,567,960	148,310	0.620	0.711
Sep 14, 2026	538.57	546.29	525.85	534.28	-32.68	9,012,314	144,322	0.664	0.711
Sep 11, 2026	518.07	567.75	517.52	566.96	+60.34	14,300,852	439,483	0.619	0.708
Sep 10, 2026	523.83	530.51	506.25	506.62	-28.63	5,790,477	124,733	0.577	0.700
Sep 9, 2026	538.47	562.99	532.39	535.25	+1.37	7,223,737	160,337	0.627	0.698
Sep 8, 2026	521.15	538.47	515.56	533.88	+0.00	6,555,907	126,518	0.652	0.698
Sep 4, 2026	513.78	534.99	510.15	524.14	+7.75	10,908,107	336,680	0.586	0.697
Sep 3, 2026	486.31	530.78	478.31	516.39	+24.19	19,594,166	387,920	0.598	0.697
Sep 2, 2026	462.05	497.99	432.27	492.20	+67.20	36,275,969	625,423	0.619	0.696
Sep 1, 2026	455.69	463.00	421.89	425.00	-31.01	12,813,022	275,202	0.824	0.681
Aug 31, 2026	459.85	474.49	456.01	456.01	-0.23	7,486,444	82,811	1.000	0.678
Aug 28, 2026	467.58	474.74	452.90	456.24	-16.02	3,917,025	89,680	0.901	0.686
Aug 27, 2026	466.68	472.50	459.13	472.26	+8.44	4,630,320	72,111	0.914	0.684
Aug 26, 2026	449.58	469.40	449.58	463.82	+12.32	4,310,568	63,496	0.849	0.684
Aug 25, 2026	442.89	457.99	441.70	451.50	+18.31	3,889,250	56,204	0.886	0.684
Aug 24, 2026	438.21	451.57	424.00	433.19	-8.89	4,331,333	51,605	0.796	0.683
Aug 21, 2026	439.35	444.43	429.45	442.08	+7.30	3,657,279	68,885	0.707	0.683
Aug 20, 2026	439.24	443.73	432.00	434.78	-2.77	3,611,505	57,490	0.735	0.683
Aug 19, 2026	467.96	471.75	427.54	437.55	-31.10	6,984,062	95,060	0.779	0.685
Aug 18, 2026	466.98	489.98	458.50	468.65	-11.16	5,449,030	78,570	0.785	0.681
Aug 17, 2026	496.65	496.86	469.05	479.81	-11.00	5,251,353	87,651	0.712	0.681
Aug 14, 2026	496.00	500.76	488.65	490.81	-3.70	3,975,480	80,207	0.678	0.680
Aug 13, 2026	499.68	514.00	487.12	494.51	+10.01	7,940,790	141,958	0.727	0.680
Aug 12, 2026	459.28	484.74	455.00	484.50	+43.53	6,158,407	119,615	0.783	0.680
Aug 11, 2026	449.13	452.46	431.01	440.97	-16.91	4,722,229	74,837	0.783	0.675
Aug 10, 2026	458.58	474.99	451.50	457.88	+4.11	4,824,256	93,202	0.850	0.673

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 24, 2013	Nov 1, 2013	0.13	0.52	2.30%
Sep 27, 2013	Oct 22, 2013	0.08	0.32	2.30%
Jun 27, 2013	Jul 22, 2013	0.08	0.32	2.40%
Mar 27, 2013	Apr 22, 2013	0.08	0.32	2.26%
Dec 28, 2012	Jan 23, 2013	0.08	0.32	0.80%
Sep 27, 2012	Oct 22, 2012	0.08	0.32	0.00%

Split History

Split Date	Factor	Announced
No splits on record.