Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	117.30	118.46	112.72	112.72	112.23	-2.93%	1,966
Dec 11, 2025	118.92	119.52	115.00	116.12	115.61	-3.01%	7,841
Dec 10, 2025	118.76	119.72	117.56	119.72	119.20	0.71%	903
Dec 9, 2025	120.88	121.24	118.10	118.88	118.36	-1.80%	2,184
Dec 8, 2025	119.98	122.42	119.12	121.06	120.53	2.58%	1,169
Dec 5, 2025	118.90	119.98	117.36	118.02	117.50	-0.03%	2,048
Dec 4, 2025	114.64	118.06	113.88	118.06	117.54	2.73%	2,209
Dec 3, 2025	117.18	117.74	114.50	114.92	114.42	-1.59%	2,192
Dec 2, 2025	113.48	118.58	113.48	116.78	116.27	4.04%	2,542
Dec 1, 2025	113.22	114.68	110.00	112.24	111.75	-1.85%	1,538
Nov 28, 2025	116.00	116.34	112.72	114.36	113.86	-0.69%	2,536
Nov 27, 2025	115.68	115.94	114.84	115.16	114.66	-0.72%	532
Nov 26, 2025	113.60	116.46	110.52	116.00	115.49	6.76%	16,901
Nov 25, 2025	110.50	111.94	106.48	108.66	108.18	-2.06%	5,536
Nov 24, 2025	108.10	111.88	107.00	110.94	110.45	7.15%	2,351
Nov 21, 2025	102.00	104.26	100.12	103.54	103.09	-2.19%	7,992
Nov 20, 2025	108.32	109.18	104.98	105.86	105.40	2.26%	5,825
Nov 19, 2025	106.04	107.48	103.52	103.52	103.07	-3.07%	1,635
Nov 18, 2025	105.00	107.10	103.00	106.80	106.33	-0.48%	3,876
Nov 17, 2025	112.92	113.46	106.24	107.32	106.85	-8.60%	5,365