Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	129.18	129.92	129.18	129.92	-	0.28%	60
Mar 12, 2026	125.26	129.56	125.26	129.56	129.56	2.81%	-
Mar 11, 2026	123.28	126.02	123.20	126.02	126.02	4.06%	-
Mar 10, 2026	126.00	126.56	118.98	121.10	121.10	-0.95%	235
Mar 9, 2026	122.42	123.08	122.26	122.26	122.26	-2.89%	515
Mar 6, 2026	125.58	125.90	123.04	125.90	125.90	0.64%	260
Mar 5, 2026	125.38	127.10	125.10	125.10	125.10	0.06%	115
Mar 4, 2026	122.36	125.50	122.36	125.02	125.02	2.86%	40
Mar 3, 2026	130.16	130.16	121.54	121.54	121.54	-5.25%	640
Mar 2, 2026	122.12	129.60	121.90	128.28	128.28	1.81%	300
Feb 27, 2026	114.34	126.00	113.48	126.00	126.00	20.02%	1,090
Feb 26, 2026	103.60	106.30	103.08	104.98	104.98	0.73%	170
Feb 25, 2026	99.39	104.22	99.39	104.22	104.22	2.70%	62
Feb 24, 2026	101.08	101.48	100.62	101.48	101.48	-0.86%	300
Feb 23, 2026	101.38	103.48	101.38	102.36	102.36	2.54%	25
Feb 20, 2026	100.52	100.70	99.82	99.82	99.82	-0.60%	-
Feb 19, 2026	98.18	102.14	97.94	100.42	100.42	3.47%	119
Feb 18, 2026	97.51	97.69	97.05	97.05	97.05	-0.83%	15
Feb 17, 2026	97.73	97.86	97.46	97.86	97.86	-0.67%	-
Feb 16, 2026	98.51	99.70	98.45	98.52	98.52	3.35%	110
Feb 13, 2026	94.48	95.33	94.48	95.33	95.33	0.82%	250
Feb 12, 2026	102.98	102.98	94.35	94.55	94.55	-10.99%	215
Feb 11, 2026	105.06	106.42	104.96	106.22	106.22	0.68%	130
Feb 10, 2026	100.32	105.50	100.32	105.50	105.50	3.82%	94
Feb 9, 2026	101.34	101.62	100.28	101.62	101.62	3.56%	301
Feb 6, 2026	96.51	99.60	96.51	98.13	98.13	0.60%	51
Feb 5, 2026	102.70	103.00	97.54	97.54	97.54	-2.67%	230
Feb 4, 2026	99.95	100.22	99.67	100.22	100.22	-0.10%	-
Feb 3, 2026	100.82	102.44	99.61	100.32	100.32	1.68%	564
Feb 2, 2026	93.53	98.66	93.53	98.66	98.66	3.85%	797
Jan 30, 2026	96.59	98.62	95.00	95.00	95.00	-2.74%	111
Jan 29, 2026	96.97	97.68	95.84	97.68	97.68	2.03%	210
Jan 28, 2026	95.86	97.29	95.58	95.74	95.74	0.38%	880
Jan 27, 2026	97.14	99.00	95.38	95.38	95.38	-0.76%	35
Jan 26, 2026	97.50	97.62	96.11	96.11	96.11	-1.97%	286
Jan 23, 2026	98.80	100.52	97.05	98.04	98.04	-2.62%	922
Jan 22, 2026	96.85	100.68	96.85	100.68	100.68	3.27%	490
Jan 21, 2026	96.07	98.01	95.00	97.49	97.49	2.13%	360
Jan 20, 2026	100.20	100.20	95.46	95.46	95.46	-6.69%	241
Jan 19, 2026	102.00	102.30	100.70	102.30	101.85	-1.25%	285
Jan 16, 2026	103.06	104.80	102.94	103.60	103.14	-2.67%	140
Jan 15, 2026	103.88	106.50	103.88	106.44	105.97	4.01%	316
Jan 14, 2026	103.74	103.74	101.56	102.34	101.89	0.33%	100
Jan 13, 2026	102.22	102.36	102.00	102.00	101.55	-1.92%	233
Jan 12, 2026	101.54	104.84	100.84	104.00	103.54	2.91%	240
Jan 9, 2026	100.86	103.06	100.86	101.06	100.61	1.83%	61
Jan 8, 2026	101.50	101.92	98.60	99.24	98.80	-3.65%	177
Jan 7, 2026	106.72	106.72	102.12	103.00	102.54	-2.24%	458
Jan 6, 2026	105.66	106.32	105.04	105.36	104.89	0.71%	612
Jan 5, 2026	108.92	110.94	104.62	104.62	104.16	-4.40%	1,080