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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.76	122.27	122.27	122.66	117.6	7.76M
February 19, 2026	118.96	119.06	119.06	121.44	117.61	7.04M
February 18, 2026	114.85	116.78	116.78	117.46	112.86	5.78M
February 17, 2026	116.25	116.09	116.09	119.05	114.97	5.3M
February 13, 2026	115.47	117.49	117.49	120.83	114.22	10.48M
February 12, 2026	117.5	112.82	112.82	120.92	111.2	11.76M
February 11, 2026	127.69	124.16	124.16	128.06	122.29	5.43M
February 10, 2026	122.55	126.01	126.01	126.63	122.45	6.17M
February 09, 2026	120.3	120.91	120.91	122	117.86	5.02M
February 06, 2026	116.9	121.05	121.05	122.57	116.5	7.88M
February 05, 2026	120.25	115.39	115.39	122.72	113.05	9.3M
February 04, 2026	118.16	122	122	123.04	116.82	10.79M
February 03, 2026	119.98	117.15	117.15	121.2	116.2	8.55M
February 02, 2026	114.54	119.16	119.16	119.3	114.39	8.02M
January 30, 2026	116.82	114.44	114.44	116.9	112.26	10.72M
January 29, 2026	115.67	118.42	118.42	119.1	115.31	5.39M
January 28, 2026	115.4	117.32	117.32	118.5	114.22	5.28M
January 27, 2026	116.78	114.66	114.66	117.84	114.48	5.06M
January 26, 2026	115.01	115.93	115.93	117.29	115.01	6.31M
January 23, 2026	115.42	115.43	115.43	115.99	113.76	6.34M
January 22, 2026	114.23	117.15	117.15	119.59	114.12	7.54M
January 21, 2026	112.33	113.26	113.26	114.42	110.22	9.16M
January 20, 2026	116.51	111.07	111.07	117.05	110.84	11.63M
January 16, 2026	120.21	120.53	120.53	122.99	119.22	9.02M
January 15, 2026	121.81	119.66	119.66	123.65	119.48	6.83M
January 14, 2026	119.15	118.69	118.69	122.07	117.93	4.79M
January 13, 2026	121.5	119.66	119.66	121.88	118.91	5.64M
January 12, 2026	119	120.47	120.47	122.08	118.71	5.2M
January 09, 2026	119.98	120.62	120.62	121.01	117.32	6.99M
January 08, 2026	117.56	118.5	118.5	119.37	114.79	11.52M
January 07, 2026	123	120.07	120.07	123.3	118.75	10.3M
January 06, 2026	125.1	123.93	123.93	126.2	121.83	6.47M
January 05, 2026	129.56	124.01	124.01	131.19	122.09	8.47M
January 02, 2026	128.4	127.8	127.8	129.35	125.75	4.96M
December 31, 2025	128.17	125.88	125.88	128.41	125.78	2.91M
December 30, 2025	126.94	127.92	127.92	128.45	126.9	2.75M
December 29, 2025	128.15	127.46	127.46	129.35	127.11	3.11M
December 26, 2025	128.65	129.24	129.24	129.67	128	2.73M
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

Dell Technologies Inc. (DELL) NYSE