Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,960.00
-154.00 (-7.28%)
At close: Jan 20, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262,020.002,040.001,952.541,960.001,960.00-7.69%1,331
Jan 16, 20262,137.772,167.502,119.002,123.242,114.000.16%1,465
Jan 15, 20262,165.402,176.862,119.002,119.902,110.670.56%2,448
Jan 14, 20262,140.002,140.002,108.002,108.002,098.83-1.50%52
Jan 13, 20262,185.002,185.002,140.002,140.002,130.69-2.06%62
Jan 12, 20262,138.002,185.002,138.002,185.002,175.492.15%59
Jan 8, 20262,091.662,138.942,068.802,138.942,129.63-0.52%1,214
Jan 7, 20262,176.602,176.602,140.002,150.022,140.66-3.85%672
Jan 6, 20262,213.002,236.002,213.002,236.002,226.270.74%370
Jan 5, 20262,272.002,272.002,201.702,219.542,209.88-2.31%3,378
Dec 31, 20252,321.002,321.002,272.002,272.002,262.11-1.22%27
Dec 30, 20252,300.002,300.002,300.002,300.002,289.99-0.95%345
Dec 26, 20252,321.162,322.002,321.162,322.002,311.890.87%47
Dec 23, 20252,295.002,302.002,256.812,302.002,291.981.05%72
Dec 22, 20252,290.002,290.002,260.002,278.002,268.091.02%71
Dec 19, 20252,275.002,285.002,255.002,255.002,245.190.80%365
Dec 18, 20252,200.002,260.002,200.002,237.002,227.26-3.20%55
Dec 17, 20252,332.002,332.002,300.002,311.002,300.94-3.63%375
Dec 16, 20252,397.942,397.942,397.942,397.942,387.50-2.74%479
Dec 11, 20252,463.702,465.402,453.252,465.402,454.67-1.84%661
Dec 10, 20252,432.112,511.502,432.112,511.502,500.57-0.18%328
Dec 9, 20252,516.862,516.862,516.102,516.102,505.150.95%824
Dec 5, 20252,502.622,502.622,492.352,492.352,481.50-0.94%1,426
Dec 4, 20252,515.002,516.002,515.002,516.002,505.052.90%908
Dec 3, 20252,455.002,466.002,445.002,445.002,434.36-2.00%836
Dec 2, 20252,470.002,495.002,470.002,495.002,484.144.39%1,258
Dec 1, 20252,360.002,390.002,356.602,390.002,379.60-1.24%322
Nov 28, 20252,420.002,420.002,420.002,420.002,409.47-1.35%92
Nov 26, 20252,425.002,453.002,390.002,453.002,442.325.64%1,033
Nov 25, 20252,288.292,330.002,288.292,322.002,311.89-1.69%660
Nov 24, 20252,328.002,375.002,328.002,361.902,351.626.09%9,036
Nov 21, 20252,226.372,226.372,226.372,226.372,216.682.64%207
Nov 20, 20252,280.002,280.002,169.002,169.002,159.56-1.41%37
Nov 19, 20252,248.002,248.002,200.002,200.002,190.42-2.40%139
Nov 18, 20252,296.572,297.072,254.002,254.002,244.19-8.22%1,084
Nov 14, 20252,455.992,455.992,455.992,455.992,445.300.94%1,010
Nov 13, 20252,500.002,506.002,433.002,433.002,422.41-6.08%810
Nov 12, 20252,584.002,590.612,584.002,590.612,579.330.78%711
Nov 11, 20252,540.002,570.442,508.002,570.442,559.25-1.14%704
Nov 10, 20252,618.002,619.002,600.002,600.002,588.68-2.84%57
Nov 7, 20252,662.502,676.002,662.502,676.002,664.35-6.76%51
Nov 5, 20252,867.002,870.202,844.502,870.002,857.510.56%807
Nov 4, 20252,854.002,854.002,854.002,854.002,841.58-5.28%435
Nov 3, 20253,071.003,071.003,000.003,013.002,999.890.43%443
Oct 31, 20252,960.003,000.002,960.003,000.002,986.940.44%20
Oct 30, 20253,016.003,022.162,987.002,987.002,974.00-2.70%433
Oct 29, 20253,070.003,070.003,070.003,070.003,056.640.04%225
Oct 28, 20253,069.003,069.003,068.003,068.623,055.262.73%272
Oct 27, 20252,965.502,987.002,965.502,987.002,974.002.15%317
Oct 24, 20252,935.002,935.002,924.002,924.002,911.272.96%1,355