Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,276.25
-228.75 (-9.13%)
At close: Aug 29, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,240.042,240.042,211.002,211.00--2.87%543
Sep 1, 20252,276.252,276.252,276.252,276.25---
Aug 29, 20252,260.032,301.002,250.002,276.25--9.13%4,222
Aug 28, 20252,500.002,505.002,500.002,505.00-2.96%102
Aug 27, 20252,433.002,433.002,433.002,433.00---
Aug 26, 20252,433.002,433.002,433.002,433.00---
Aug 25, 20252,433.002,433.002,433.002,433.00--0.29%20
Aug 22, 20252,445.002,450.002,434.892,440.00-1.67%853
Aug 21, 20252,400.002,400.002,400.002,400.00--0.67%10
Aug 20, 20252,400.002,416.102,400.002,416.10--4.98%24
Aug 19, 20252,608.002,608.002,542.642,542.64--2.51%215
Aug 18, 20252,608.002,608.002,608.002,608.00-2.96%59
Aug 15, 20252,585.002,585.002,532.992,532.99--0.98%24
Aug 14, 20252,558.002,558.002,558.002,558.00---
Aug 13, 20252,596.422,596.422,558.002,558.00--2.92%29
Aug 12, 20252,620.002,635.002,620.002,635.00-2.01%69
Aug 11, 20252,570.502,610.002,570.502,583.00-1.41%307
Aug 8, 20252,547.002,547.002,547.002,547.00-3.75%13
Aug 7, 20252,400.002,455.002,400.002,455.00-2.94%223
Aug 6, 20252,350.002,385.002,330.002,385.00--2.41%29
Aug 5, 20252,460.002,461.522,437.002,444.00--0.65%9,572
Aug 4, 20252,440.002,460.002,440.002,460.00-2.93%145
Aug 1, 20252,415.002,415.002,390.002,390.00--5.16%19
Jul 31, 20252,524.502,524.502,520.002,520.00-0.56%470
Jul 30, 20252,506.002,506.002,506.002,506.00--0.12%339
Jul 29, 20252,550.002,550.002,505.002,509.00-0.36%215
Jul 28, 20252,465.002,500.002,459.002,500.00-2.29%1,701
Jul 25, 20252,425.002,444.002,425.002,444.00-2.43%67
Jul 24, 20252,360.002,399.002,360.002,386.00-0.76%134
Jul 23, 20252,355.642,368.002,355.642,368.00-1.54%64
Jul 22, 20252,337.022,337.022,332.002,332.00--3.64%175
Jul 21, 20252,420.002,420.002,420.002,420.00--1.63%9
Jul 18, 20252,363.002,470.002,350.002,460.00-6.72%1,001
Jul 17, 20252,293.182,305.002,293.182,305.00-0.22%329
Jul 16, 20252,294.002,300.002,294.002,300.00--2.95%22
Jul 15, 20252,350.002,370.002,350.002,370.00-0.68%233
Jul 14, 20252,354.002,354.002,354.002,354.00--1.34%16
Jul 11, 20252,386.002,386.002,386.002,386.00---
Jul 10, 20252,370.002,386.002,358.002,386.00-1.14%44
Jul 9, 20252,306.002,359.002,306.002,359.00-2.30%287
Jul 8, 20252,306.002,306.002,306.002,306.00--0.60%260
Jul 7, 20252,340.002,340.002,305.002,320.00--0.90%3,509
Jul 4, 20252,341.002,341.002,341.002,341.00---
Jul 3, 20252,350.002,350.002,341.002,341.00-0.94%112
Jul 2, 20252,279.002,319.202,279.002,319.20-1.19%198
Jul 1, 20252,290.002,292.002,290.002,292.00--0.35%369
Jun 30, 20252,315.002,321.002,300.002,300.00--1.71%161
Jun 27, 20252,350.002,350.002,313.002,340.00--1.87%1,057
Jun 26, 20252,371.202,387.002,366.002,384.49-4.31%1,371
Jun 25, 20252,293.002,310.002,286.002,286.00--0.31%116