Dell Technologies Inc. - DELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	128.01	130.76	130.76	131.11	127.6	3.84M
September 25, 2025	129.38	130.96	130.96	131.26	127.12	4.76M
September 24, 2025	135	132.09	132.09	135.5	131.72	3.92M
September 23, 2025	136.08	134.34	134.34	137.35	133.25	4.75M
September 22, 2025	132.62	135.69	135.69	137.98	131.81	10.26M
September 19, 2025	132.95	131.94	131.94	133.97	131.94	9.05M
September 18, 2025	131.97	132.11	132.11	133.65	131.46	5.53M
September 17, 2025	128.1	130.34	130.34	133	127.9	8.24M
September 16, 2025	127.64	127.68	127.68	128.69	125.9	4.46M
September 15, 2025	126.39	126.8	126.8	128.31	125.01	5.73M
September 12, 2025	125.9	125.04	125.04	127.64	124.97	4.37M
September 11, 2025	124.91	125.37	125.37	128.76	124.52	6.16M
September 10, 2025	123.43	124.45	124.45	127.12	123.42	8.45M
September 09, 2025	120.87	121.29	121.29	121.71	118.15	10.7M
September 08, 2025	125.3	123	123	125.61	122.79	5.19M
September 05, 2025	127.25	124.83	124.83	128.42	123.29	6.4M
September 04, 2025	124.03	126.67	126.67	127.35	122.92	7.05M
September 03, 2025	121.7	124.02	124.02	124.03	120.9	5.97M
September 02, 2025	119.11	120.96	120.96	121.38	117.7	8.97M
August 29, 2025	124.03	122.15	122.15	124.9	119.63	24.36M
August 28, 2025	133.7	134.05	134.05	135.18	132.74	11.14M
August 27, 2025	130.93	132.5	132.5	132.67	130.65	3.8M
August 26, 2025	131.19	130.99	130.99	132.5	130.27	3.74M
August 25, 2025	130.49	131.01	131.01	132.15	129.77	3.2M
August 22, 2025	128.85	130.84	130.84	132.05	128.12	3.79M
August 21, 2025	129.31	127.83	127.83	130.31	127.55	4.06M
August 20, 2025	134	128.48	128.48	134	126.84	7.11M
August 19, 2025	137.88	135.2	135.2	138.71	134.58	3.57M
August 18, 2025	138.28	138.13	138.13	139.38	137.72	3.2M
August 15, 2025	140.71	138.28	138.28	141.15	137.43	3.26M
August 14, 2025	137.11	138.86	138.86	139.82	136.75	3.81M
August 13, 2025	140.32	139.14	139.14	140.6	136.06	6.03M
August 12, 2025	139.49	141.64	141.64	142.11	138.67	4.86M
August 11, 2025	138	138.32	138.32	140.48	137.02	4.4M
August 08, 2025	135	137.61	137.61	138.86	134	5.46M
August 07, 2025	130.17	133.93	133.93	134	130.1	5.69M
August 06, 2025	127.99	128.14	128.14	129.8	123.88	6.25M
August 05, 2025	131.39	130.48	130.48	131.88	126.7	4.75M
August 04, 2025	128.64	130.23	130.23	130.71	127.89	2.77M
August 01, 2025	128.38	127.32	127.32	129.25	125.41	5.52M
July 31, 2025	135.2	132.69	132.69	136.14	132.21	3.88M
July 30, 2025	133.43	133.54	133.54	135.19	132.6	3.77M
July 29, 2025	134.91	133.51	133.51	136.02	132.52	4.01M
July 28, 2025	131.95	133.86	133.86	133.9	131.16	4.84M
July 25, 2025	127.96	131.22	131.22	131.83	127.71	4.3M
July 24, 2025	127.61	128.35	128.35	129.47	127.15	3.79M
July 23, 2025	125.54	127.22	127.22	127.9	125.28	4.11M
July 22, 2025	128	124.33	124.33	128.07	123.18	6.28M
July 21, 2025	130.62	128.96	128.43	130.98	128.59	5.56M
July 18, 2025	125.28	131.24	131.24	131.99	124.83	11.03M
July 17, 2025	123.73	123.88	123.88	124.44	121.87	3.76M
July 16, 2025	125.5	123.57	123.57	125.5	120.66	5.96M
July 15, 2025	127.18	125.69	125.69	128.61	125.01	4.03M
July 14, 2025	126.2	125.67	125.67	126.5	123.78	3.62M
July 11, 2025	127.57	126.83	126.83	127.63	125.7	3.56M
July 10, 2025	127	127.91	127.91	128.32	126.34	5.37M
July 09, 2025	124.59	126.63	126.63	127	124.54	3.96M
July 08, 2025	126.12	124.39	124.39	126.75	122.29	3.32M
July 07, 2025	125.07	124.77	124.77	127.03	123.78	4.07M
July 03, 2025	124.19	125.22	125.22	126.18	123.69	3.73M

Dell Technologies Inc. (DELL) NYSE