Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,272.00
-28.00 (-1.22%)
At close: Dec 31, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,321.002,321.002,272.002,272.002,272.00-1.22%27
Dec 30, 20252,300.002,300.002,300.002,300.002,300.00-0.95%345
Dec 26, 20252,321.162,322.002,321.162,322.002,322.000.87%47
Dec 23, 20252,295.002,302.002,256.812,302.002,302.001.05%72
Dec 22, 20252,290.002,290.002,260.002,278.002,278.001.02%71
Dec 19, 20252,275.002,285.002,255.002,255.002,255.000.80%365
Dec 18, 20252,200.002,260.002,200.002,237.002,237.00-3.20%55
Dec 17, 20252,332.002,332.002,300.002,311.002,311.00-3.63%375
Dec 16, 20252,397.942,397.942,397.942,397.942,397.94-2.74%479
Dec 11, 20252,463.702,465.402,453.252,465.402,465.40-1.84%661
Dec 10, 20252,432.112,511.502,432.112,511.502,511.50-0.18%328
Dec 9, 20252,516.862,516.862,516.102,516.102,516.100.95%824
Dec 5, 20252,502.622,502.622,492.352,492.352,492.35-0.94%1,426
Dec 4, 20252,515.002,516.002,515.002,516.002,516.002.90%908
Dec 3, 20252,455.002,466.002,445.002,445.002,445.00-2.00%836
Dec 2, 20252,470.002,495.002,470.002,495.002,495.004.39%1,258
Dec 1, 20252,360.002,390.002,356.602,390.002,390.00-1.24%322
Nov 28, 20252,420.002,420.002,420.002,420.002,420.00-1.35%92
Nov 26, 20252,425.002,453.002,390.002,453.002,453.005.64%1,033
Nov 25, 20252,288.292,330.002,288.292,322.002,322.00-1.69%660
Nov 24, 20252,328.002,375.002,328.002,361.902,361.906.09%9,036
Nov 21, 20252,226.372,226.372,226.372,226.372,226.372.64%207
Nov 20, 20252,280.002,280.002,169.002,169.002,169.00-1.41%37
Nov 19, 20252,248.002,248.002,200.002,200.002,200.00-2.40%139
Nov 18, 20252,296.572,297.072,254.002,254.002,254.00-8.22%1,084
Nov 14, 20252,455.992,455.992,455.992,455.992,455.990.94%1,010
Nov 13, 20252,500.002,506.002,433.002,433.002,433.00-6.08%810
Nov 12, 20252,584.002,590.612,584.002,590.612,590.610.78%711
Nov 11, 20252,540.002,570.442,508.002,570.442,570.44-1.14%704
Nov 10, 20252,618.002,619.002,600.002,600.002,600.00-2.84%57
Nov 7, 20252,662.502,676.002,662.502,676.002,676.00-6.76%51
Nov 5, 20252,867.002,870.202,844.502,870.002,870.000.56%807
Nov 4, 20252,854.002,854.002,854.002,854.002,854.00-5.28%435
Nov 3, 20253,071.003,071.003,000.003,013.003,013.000.43%443
Oct 31, 20252,960.003,000.002,960.003,000.003,000.000.44%20
Oct 30, 20253,016.003,022.162,987.002,987.002,987.00-2.70%433
Oct 29, 20253,070.003,070.003,070.003,070.003,070.000.04%225
Oct 28, 20253,069.003,069.003,068.003,068.623,068.622.73%272
Oct 27, 20252,965.502,987.002,965.502,987.002,987.002.15%317
Oct 24, 20252,935.002,935.002,924.002,924.002,924.002.96%1,355
Oct 23, 20252,770.002,840.002,770.002,840.002,840.003.65%411
Oct 22, 20252,713.002,740.002,712.342,740.002,740.00-0.87%1,001
Oct 21, 20252,736.002,772.002,729.292,764.002,764.001.02%96
Oct 20, 20252,735.002,736.002,722.552,736.002,726.340.22%651
Oct 17, 20252,770.002,770.002,730.002,730.002,720.36-4.21%659
Oct 15, 20252,850.002,870.002,820.002,850.002,839.942.75%3,392
Oct 14, 20252,773.602,800.002,773.602,773.602,763.81-1.47%517
Oct 13, 20252,811.552,816.002,810.002,815.002,805.060.82%496
Oct 10, 20252,900.002,915.002,792.002,792.002,782.14-1.86%362
Oct 9, 20252,890.002,905.002,845.002,845.002,834.96-5.35%949