Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,845.00
-160.79 (-5.35%)
At close: Oct 9, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,900.002,915.002,792.002,792.002,792.00-1.86%362
Oct 9, 20252,890.002,905.002,845.002,845.002,845.00-5.35%949
Oct 8, 20252,850.003,020.002,850.003,005.793,005.797.73%2,490
Oct 7, 20252,745.002,826.002,690.002,790.002,790.003.72%1,478
Oct 6, 20252,715.282,715.282,690.002,690.002,690.000.37%636
Oct 3, 20252,700.002,700.002,680.002,680.002,680.00-1.51%25
Oct 2, 20252,725.002,725.002,700.002,721.002,721.00-0.87%4,449
Oct 1, 20252,650.002,745.002,650.002,745.002,745.007.65%1,041
Sep 30, 20252,519.012,550.002,448.502,550.002,550.004.29%1,328
Sep 29, 20252,445.002,445.002,445.002,445.002,445.002.60%753
Sep 26, 20252,383.002,383.002,383.002,383.002,383.00-1.41%30
Sep 25, 20252,390.252,417.002,390.252,417.002,417.00-0.70%763
Sep 24, 20252,455.472,455.472,434.002,434.002,434.00-2.44%252
Sep 23, 20252,509.202,509.202,495.002,495.002,495.00-0.52%818
Sep 22, 20252,450.002,508.002,450.002,508.002,508.002.37%506
Sep 19, 20252,448.002,450.002,448.002,450.002,450.001.28%424
Sep 18, 20252,440.002,440.002,415.002,419.002,419.001.23%947
Sep 17, 20252,350.002,430.002,350.002,389.542,389.542.02%701
Sep 15, 20252,342.272,342.272,342.272,342.272,342.270.03%21
Sep 12, 20252,341.502,341.502,341.502,341.502,341.50-0.28%11
Sep 11, 20252,348.002,348.002,348.002,348.002,348.001.25%110
Sep 10, 20252,324.002,356.192,319.002,319.002,319.002.21%1,447
Sep 9, 20252,246.002,270.002,211.002,268.872,268.87-1.91%565
Sep 8, 20252,319.012,325.012,313.002,313.002,313.00-0.80%17
Sep 5, 20252,372.002,372.002,331.552,331.552,331.55-1.68%532
Sep 4, 20252,352.222,371.502,352.222,371.502,371.502.66%74
Sep 3, 20252,285.002,310.002,285.002,310.002,310.004.48%787
Sep 2, 20252,240.042,240.042,211.002,211.002,211.00-2.87%546
Aug 29, 20252,260.032,301.002,250.002,276.252,276.25-9.13%4,222
Aug 28, 20252,500.002,505.002,500.002,505.002,505.002.96%102
Aug 25, 20252,433.002,433.002,433.002,433.002,433.00-0.29%23
Aug 22, 20252,445.002,450.002,434.892,440.002,440.001.67%857
Aug 21, 20252,400.002,400.002,400.002,400.002,400.00-0.67%11
Aug 20, 20252,400.002,416.102,400.002,416.102,416.10-4.98%24
Aug 19, 20252,608.002,608.002,542.642,542.642,542.64-2.51%215
Aug 18, 20252,608.002,608.002,608.002,608.002,608.002.96%59
Aug 15, 20252,585.002,585.002,532.992,532.992,532.99-0.98%24
Aug 13, 20252,596.422,596.422,558.002,558.002,558.00-2.92%29
Aug 12, 20252,620.002,635.002,620.002,635.002,635.002.01%74
Aug 11, 20252,570.502,610.002,570.502,583.002,583.001.41%308
Aug 8, 20252,547.002,547.002,547.002,547.002,547.003.75%15
Aug 7, 20252,400.002,455.002,400.002,455.002,455.002.94%223
Aug 6, 20252,350.002,385.002,330.002,385.002,385.00-2.41%29
Aug 5, 20252,460.002,461.522,437.002,444.002,444.00-0.65%9,572
Aug 4, 20252,440.002,460.002,440.002,460.002,460.002.93%145
Aug 1, 20252,415.002,415.002,390.002,390.002,390.00-5.16%20
Jul 31, 20252,524.502,524.502,520.002,520.002,520.000.56%472
Jul 30, 20252,506.002,506.002,506.002,506.002,506.00-0.12%343
Jul 29, 20252,550.002,550.002,505.002,509.002,509.000.36%216
Jul 28, 20252,465.002,500.002,459.002,500.002,500.002.29%1,701