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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	134	141.77	141.77	141.77	134	9.93M
September 29, 2025	132.13	133.9	133.9	134.59	132.13	3.83M
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

Dell Technologies Inc. (DELL) NYSE