Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	114.60	124.52	112.86	124.52	124.52	20.12%	20,909
Feb 26, 2026	104.66	106.84	102.18	103.66	103.66	-1.20%	5,341
Feb 25, 2026	100.84	104.92	99.24	104.92	104.92	2.94%	2,297
Feb 24, 2026	101.86	104.14	101.50	101.92	101.92	-0.22%	3,712
Feb 23, 2026	102.82	105.04	101.18	102.14	102.14	0.49%	881
Feb 20, 2026	101.54	103.68	100.20	101.64	101.64	0.79%	1,155
Feb 19, 2026	99.03	103.40	98.28	100.84	100.84	1.94%	4,892
Feb 18, 2026	98.34	99.30	95.66	98.92	98.92	0.18%	1,373
Feb 17, 2026	98.33	100.12	97.92	98.74	98.74	0.07%	2,192
Feb 16, 2026	99.23	100.18	98.67	98.67	98.67	-1.32%	2,359
Feb 13, 2026	95.31	101.60	95.01	99.99	99.99	4.89%	7,653
Feb 12, 2026	104.10	104.30	94.90	95.33	95.33	-9.23%	9,038
Feb 11, 2026	106.10	107.72	104.48	105.02	105.02	-0.25%	2,500
Feb 10, 2026	101.52	106.12	100.86	105.28	105.28	3.44%	10,155
Feb 9, 2026	102.08	102.20	99.94	101.78	101.78	-0.70%	1,591
Feb 6, 2026	97.85	103.42	97.21	102.50	102.50	4.81%	2,353
Feb 5, 2026	103.26	103.94	96.00	97.80	97.80	-4.17%	4,486
Feb 4, 2026	100.52	103.42	99.71	102.06	102.06	1.19%	5,559
Feb 3, 2026	101.64	102.86	100.04	100.86	100.86	1.84%	2,666
Feb 2, 2026	94.97	99.68	94.58	99.04	99.04	3.02%	4,217
Jan 30, 2026	97.11	98.51	95.36	96.14	96.14	-2.51%	2,711
Jan 29, 2026	98.19	99.00	96.50	98.62	98.62	-0.25%	1,875
Jan 28, 2026	96.98	98.87	95.67	98.87	98.87	1.59%	1,157
Jan 27, 2026	98.26	98.62	96.69	97.32	97.32	-0.91%	1,230
Jan 26, 2026	97.16	98.77	96.32	98.21	98.21	0.42%	3,474
Jan 23, 2026	100.22	100.22	97.17	97.80	97.80	-3.51%	2,166
Jan 22, 2026	97.92	101.74	97.26	101.36	101.36	5.50%	4,060
Jan 21, 2026	95.60	96.50	94.26	96.08	96.08	-1.18%	3,863
Jan 20, 2026	100.40	104.48	96.94	97.23	97.23	-5.49%	5,621
Jan 19, 2026	100.74	105.94	100.64	102.88	102.43	-1.87%	4,743
Jan 16, 2026	104.58	105.96	102.64	104.84	104.38	-1.15%	6,538
Jan 15, 2026	103.36	106.54	103.36	106.06	105.60	4.12%	3,939
Jan 14, 2026	102.86	105.40	101.24	101.86	101.41	-0.88%	3,733
Jan 13, 2026	104.02	104.54	102.32	102.76	102.31	-1.27%	1,041
Jan 12, 2026	102.36	104.56	101.48	104.08	103.62	1.54%	1,822
Jan 9, 2026	101.72	103.16	101.02	102.50	102.05	2.79%	3,101
Jan 8, 2026	102.66	102.96	98.44	99.72	99.28	-2.10%	4,375
Jan 7, 2026	105.94	106.10	101.86	101.86	101.41	-3.92%	2,433
Jan 6, 2026	106.28	107.74	104.26	106.02	105.56	-0.08%	2,464
Jan 5, 2026	110.08	111.80	105.30	106.10	105.63	-3.16%	4,312
Jan 2, 2026	108.02	110.00	107.44	109.56	109.08	0.96%	1,976
Dec 30, 2025	108.60	108.76	107.86	108.52	108.04	-0.15%	558
Dec 29, 2025	110.24	110.24	108.40	108.68	108.20	0.15%	1,110
Dec 23, 2025	107.48	108.66	106.68	108.52	108.04	0.97%	893
Dec 22, 2025	108.56	109.10	107.04	107.48	107.01	0.47%	1,748
Dec 19, 2025	106.86	108.12	105.22	106.98	106.51	0.15%	1,533
Dec 18, 2025	114.50	114.50	104.30	106.82	106.35	-1.53%	5,130
Dec 17, 2025	114.10	114.98	108.00	108.48	108.00	-4.39%	9,901
Dec 16, 2025	109.72	114.46	109.08	113.46	112.96	1.58%	2,365
Dec 15, 2025	110.90	113.20	110.30	111.70	111.21	-0.90%	3,446