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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	126.69	128.38	128.38	129.05	126.21	1.76M
December 23, 2025	126.3	127.62	127.62	128.63	126.3	2.92M
December 22, 2025	128.77	126.61	126.61	128.85	125.36	4.85M
December 19, 2025	123.96	126.42	126.42	127.15	123.7	9.72M
December 18, 2025	128.01	122.94	122.94	128.69	122.1	9.34M
December 17, 2025	133.47	127.89	127.89	133.74	126.61	6.13M
December 16, 2025	130.29	133.75	133.75	135	130.02	5.37M
December 15, 2025	131.3	130.51	130.51	133.43	129.61	5.34M
December 12, 2025	138.5	129.98	129.98	139.49	129.44	9.23M
December 11, 2025	138.82	138.61	138.61	138.97	134.68	3.73M
December 10, 2025	138.05	140.63	140.63	141.13	136.26	4.58M
December 09, 2025	139.04	138.22	138.22	139.92	137.12	3.46M
December 08, 2025	138.62	140.41	140.41	142.34	138.6	3.92M
December 05, 2025	138.95	138.91	138.91	139.2	136.11	4.98M
December 04, 2025	134	138.99	138.99	139.31	132.61	6.81M
December 03, 2025	135.4	133.63	133.63	136.1	133.24	5.63M
December 02, 2025	135.01	135.95	135.95	138.04	134.81	6.98M
December 01, 2025	131.71	132.09	132.09	132.14	127.77	6.72M
November 28, 2025	134.17	133.35	133.35	134.5	130.01	5.61M
November 26, 2025	133.58	133.26	133.26	135.35	128.08	16.37M
November 25, 2025	123.09	125.92	125.92	127.12	123.05	14.79M
November 24, 2025	124.8	127.22	127.22	129.41	124.28	8.99M
November 21, 2025	118.56	122.51	122.51	123.46	116.56	8.4M
November 20, 2025	123.65	117.4	117.4	125.68	116.75	8.79M
November 19, 2025	122.59	119.38	119.38	123.59	118.87	6.6M
November 18, 2025	120.5	122.69	122.69	126.04	119.39	10.15M
November 17, 2025	124	122.48	122.48	128.41	120.01	15.29M
November 14, 2025	129.92	133.76	133.76	137.18	129.33	5.56M
November 13, 2025	139.8	133.94	133.94	140.15	132.3	6.77M
November 12, 2025	140.65	140.71	140.71	143.79	139.75	5.5M
November 11, 2025	140.3	138.76	138.76	141	136.29	7.06M
November 10, 2025	149.74	142.69	142.69	150.05	141.09	8.2M
November 07, 2025	147.99	146.7	146.7	147.99	143.08	5.76M
November 06, 2025	152.74	149.18	149.18	155	148.82	4.26M
November 05, 2025	152.1	152.41	152.41	154.93	149.15	7.33M
November 04, 2025	155.47	154.64	154.64	157.92	153.31	5.22M
November 03, 2025	167.15	160.11	160.11	168.08	159.86	4.61M
October 31, 2025	162.94	162.01	162.01	163.38	158	4.03M
October 30, 2025	160.89	161.01	161.01	164.07	160.21	3.06M
October 29, 2025	167	163.6	163.6	167.94	161.97	4.51M
October 28, 2025	162.42	164.88	164.88	167	160.68	6.4M
October 27, 2025	160.5	162.19	162.19	162.37	159.16	5.48M
October 24, 2025	157.6	158.64	158.64	159.94	156.8	5.07M
October 23, 2025	150	154.23	154.23	155.34	149.6	5.79M
October 22, 2025	150.2	150.13	150.13	151.39	145.25	5.37M
October 21, 2025	147.95	149.43	149.43	151.3	145.09	5.16M
October 20, 2025	150.19	147.87	147.34	151.41	147.13	5.83M
October 17, 2025	150.42	149.59	149.59	151.24	147.29	5.3M
October 16, 2025	155.29	151.31	151.31	158.5	149.67	6.95M
October 15, 2025	152.17	153.7	153.7	155.78	151.42	5.8M
October 14, 2025	149.98	148.77	148.77	152.56	148.1	6.84M
October 13, 2025	155.55	153.4	153.4	155.55	151.11	6.8M
October 10, 2025	157.57	150.57	150.57	159.28	150.42	11.75M
October 09, 2025	164.32	155.95	155.95	164.94	155.15	13.28M
October 08, 2025	154.71	164.53	164.53	166.1	154	18.94M
October 07, 2025	152.8	150.87	150.87	154.7	144.4	18.68M
October 06, 2025	145.52	145.76	145.76	149.28	144.26	10.45M
October 03, 2025	148.26	140.74	140.74	149.2	140.41	6.53M
October 02, 2025	150.12	147.37	147.37	152.1	144.65	6.56M
October 01, 2025	140.91	149.68	149.68	149.68	140.4	13.61M

Dell Technologies Inc. (DELL) NYSE