Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,878.00
+116.00 (4.20%)
At close: Mar 20, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,010.003,010.002,878.002,878.002,878.004.20%414
Mar 19, 20262,762.002,762.002,762.002,762.002,762.002.67%25
Mar 18, 20262,690.212,690.212,690.212,690.212,690.21-0.19%10
Mar 17, 20262,715.002,734.002,685.002,695.362,695.360.24%322
Mar 13, 20262,689.002,689.002,689.002,689.002,689.00-9
Mar 12, 20262,675.002,697.002,675.002,689.002,689.003.42%87
Mar 11, 20262,603.002,603.002,590.002,600.002,600.00-0.76%297
Mar 6, 20262,501.832,620.002,501.832,620.002,620.001.99%21
Mar 5, 20262,602.002,620.002,549.002,569.002,569.00-0.36%193
Mar 4, 20262,563.252,578.202,557.212,578.202,578.203.96%277
Mar 3, 20262,610.802,610.802,480.002,480.002,480.00-5.85%1,069
Mar 2, 20262,559.992,634.002,559.992,634.002,634.003.44%795
Feb 27, 20262,440.002,558.002,403.502,546.322,546.3220.39%7,570
Feb 26, 20262,097.002,115.002,090.002,115.002,115.00-0.85%665
Feb 25, 20262,100.002,140.002,100.002,133.032,133.032.45%2,369
Feb 23, 20262,082.002,082.002,082.002,082.002,082.00-0.19%17
Feb 20, 20262,092.002,092.002,079.452,086.002,086.002.51%200
Feb 19, 20262,068.002,090.002,035.002,035.002,035.000.37%249
Feb 13, 20261,978.002,045.001,978.002,027.452,027.454.24%746
Feb 12, 20262,001.002,006.001,930.001,945.001,945.00-8.43%373
Feb 11, 20262,150.002,150.002,124.002,124.002,124.00-1.57%37
Feb 10, 20262,150.002,157.852,149.002,157.852,157.853.25%204
Feb 9, 20262,083.002,090.002,083.002,090.002,090.00-0.41%242
Feb 6, 20262,085.002,100.002,073.002,098.522,098.523.99%62
Feb 5, 20261,972.002,020.001,972.002,018.002,018.00-4.65%171
Feb 4, 20262,064.832,116.502,040.002,116.502,116.505.30%1,618
Feb 3, 20262,055.002,095.002,010.002,010.002,010.001.46%324
Jan 30, 20261,969.001,981.001,965.001,981.001,981.00-2.08%82
Jan 29, 20262,040.002,040.002,023.002,023.002,023.001.66%75
Jan 27, 20262,000.002,000.001,990.001,990.001,990.00-0.25%29
Jan 23, 20262,015.002,015.001,990.001,995.001,995.00-2.68%489
Jan 22, 20262,050.002,073.502,050.002,050.002,050.004.59%708
Jan 21, 20261,945.001,965.001,945.001,960.001,960.00-40
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