Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	123.08	126.96	123.08	125.48	125.48	2.25%	105
Mar 3, 2026	129.58	130.68	122.72	122.72	122.72	-4.75%	1,144
Mar 2, 2026	122.96	129.02	122.62	128.84	128.84	4.34%	674
Feb 27, 2026	115.50	123.38	113.32	123.48	123.48	19.07%	2,782
Feb 26, 2026	104.78	105.78	104.00	103.70	103.70	-0.75%	393
Feb 25, 2026	101.16	103.56	100.16	104.48	104.48	2.39%	104
Feb 24, 2026	102.66	102.88	102.04	102.04	102.04	0.22%	243
Feb 23, 2026	101.50	101.50	101.50	101.82	101.82	0.37%	80
Feb 20, 2026	101.44	101.44	101.44	101.44	101.44	0.60%	-
Feb 19, 2026	98.75	102.00	98.75	100.84	100.84	1.96%	447
Feb 18, 2026	96.62	96.62	95.68	98.90	98.90	0.48%	109
Feb 17, 2026	98.57	98.57	98.57	98.43	98.43	-0.56%	1
Feb 16, 2026	99.49	99.49	99.35	98.98	98.98	-0.94%	291
Feb 13, 2026	95.40	100.24	95.09	99.92	99.92	5.02%	456
Feb 12, 2026	103.52	103.54	95.40	95.14	95.14	-9.41%	449
Feb 11, 2026	106.02	107.40	105.02	105.02	105.02	-	206
Feb 10, 2026	103.22	104.48	102.70	105.02	105.02	3.10%	204
Feb 9, 2026	101.50	101.50	101.50	101.86	101.86	-0.91%	25
Feb 6, 2026	98.92	100.96	98.50	102.80	102.80	5.76%	61
Feb 5, 2026	102.82	104.02	98.24	97.20	97.20	-5.43%	68
Feb 4, 2026	102.50	102.50	102.50	102.78	102.78	1.88%	3
Feb 3, 2026	101.44	101.44	100.24	100.88	100.88	1.64%	85
Feb 2, 2026	95.89	96.00	95.89	99.25	99.25	3.26%	180
Jan 30, 2026	98.18	98.18	95.24	96.12	96.12	-2.77%	57
Jan 29, 2026	98.25	98.33	97.72	98.86	98.86	-0.13%	108
Jan 28, 2026	96.10	97.13	96.10	98.99	98.99	1.75%	89
Jan 27, 2026	97.29	97.29	97.29	97.29	97.29	-0.56%	-
Jan 26, 2026	97.08	97.33	97.08	97.84	97.84	0.20%	22
Jan 23, 2026	99.37	99.37	97.33	97.64	97.64	-3.57%	74
Jan 22, 2026	97.98	101.02	97.98	101.26	101.26	5.37%	35
Jan 21, 2026	95.26	96.24	95.00	96.10	96.10	-1.29%	391
Jan 20, 2026	100.00	100.02	97.30	97.36	97.36	-5.95%	609
Jan 19, 2026	102.40	102.40	102.40	103.52	103.52	-1.50%	14
Jan 16, 2026	107.10	107.10	102.96	105.10	104.65	-1.09%	302
Jan 15, 2026	103.66	106.10	103.66	106.26	105.80	4.12%	149
Jan 14, 2026	102.48	102.48	101.86	102.06	101.62	-0.55%	93
Jan 13, 2026	102.22	103.86	102.22	102.62	102.18	-1.21%	107
Jan 12, 2026	102.56	102.56	102.22	103.88	103.43	1.48%	30
Jan 9, 2026	102.24	103.02	102.00	102.36	101.92	2.67%	686
Jan 8, 2026	101.00	101.00	98.87	99.70	99.27	-2.29%	211
Jan 7, 2026	105.84	106.06	103.00	102.04	101.60	-3.92%	330
Jan 6, 2026	106.00	107.72	106.00	106.20	105.74	0.21%	106
Jan 5, 2026	111.50	111.50	105.98	105.98	105.52	-3.30%	309
Jan 2, 2026	109.13	109.13	109.13	109.60	109.13	0.44%	-
Dec 30, 2025	108.64	108.64	108.64	109.12	108.65	0.39%	105
Dec 29, 2025	108.72	108.72	108.72	108.70	108.23	0.18%	12
Dec 23, 2025	107.10	108.60	107.10	108.50	108.03	1.10%	105
Dec 22, 2025	109.10	109.10	107.60	107.32	106.86	-0.61%	117
Dec 19, 2025	106.22	106.92	105.50	107.98	107.51	0.90%	213
Dec 18, 2025	110.20	110.20	104.14	107.02	106.56	-1.65%	2,292