Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	125.92	125.92	125.92	125.92	-	0.13%	-
Mar 4, 2026	123.60	127.00	123.60	125.76	125.76	2.59%	580
Mar 3, 2026	128.86	129.28	122.58	122.58	122.58	-4.90%	224
Mar 2, 2026	123.28	128.90	123.28	128.90	128.90	3.83%	1
Feb 27, 2026	115.18	124.14	114.02	124.14	124.14	19.85%	226
Feb 26, 2026	104.42	106.22	103.58	103.58	103.58	-1.30%	2
Feb 25, 2026	101.12	104.94	99.95	104.94	104.94	2.96%	2
Feb 24, 2026	101.64	102.20	101.38	101.92	101.92	-0.04%	2
Feb 23, 2026	102.66	104.04	101.96	101.96	101.96	0.55%	-
Feb 20, 2026	101.88	101.88	101.08	101.40	101.40	0.78%	164
Feb 19, 2026	99.37	101.80	99.12	100.62	100.62	1.62%	184
Feb 18, 2026	98.62	99.14	98.62	99.02	99.02	0.46%	92
Feb 17, 2026	98.50	98.57	97.03	98.57	98.57	-0.28%	-
Feb 16, 2026	99.25	99.57	98.85	98.85	98.85	-1.21%	168
Feb 13, 2026	95.35	100.06	95.35	100.06	100.06	5.40%	299
Feb 12, 2026	103.94	103.94	94.93	94.93	94.93	-9.59%	-
Feb 11, 2026	106.08	107.04	105.00	105.00	105.00	-0.06%	-
Feb 10, 2026	101.34	105.06	101.34	105.06	105.06	3.12%	-
Feb 9, 2026	102.02	102.02	100.60	101.88	101.88	-0.55%	-
Feb 6, 2026	97.89	102.44	97.89	102.44	102.44	5.30%	-
Feb 5, 2026	103.42	103.66	97.28	97.28	97.28	-4.87%	-
Feb 4, 2026	100.70	102.26	100.14	102.26	102.26	1.53%	-
Feb 3, 2026	101.56	101.74	100.72	100.72	100.72	1.63%	10
Feb 2, 2026	94.87	99.10	94.87	99.10	99.10	3.14%	204
Jan 30, 2026	97.10	97.88	96.08	96.08	96.08	-2.75%	-
Jan 29, 2026	97.99	98.80	97.77	98.80	98.80	-0.08%	-
Jan 28, 2026	96.90	98.88	96.46	98.88	98.88	1.72%	-
Jan 27, 2026	98.35	98.40	97.21	97.21	97.21	-0.68%	-
Jan 26, 2026	97.17	97.88	96.72	97.88	97.88	0.26%	10
Jan 23, 2026	100.06	100.06	97.63	97.63	97.63	-3.83%	-
Jan 22, 2026	97.77	101.52	97.76	101.52	101.52	5.84%	-
Jan 21, 2026	95.50	95.92	95.19	95.92	95.92	-1.25%	-
Jan 20, 2026	100.94	100.94	97.13	97.13	97.13	-7.51%	-
Jan 16, 2026	103.90	105.02	103.04	105.02	104.57	-1.22%	-
Jan 15, 2026	103.72	106.32	103.72	106.32	105.86	4.15%	-
Jan 14, 2026	102.96	102.96	102.08	102.08	101.64	-0.78%	-
Jan 13, 2026	103.66	104.06	102.88	102.88	102.44	-1.08%	-
Jan 12, 2026	102.28	104.00	101.84	104.00	103.55	1.52%	-
Jan 9, 2026	101.60	102.44	101.60	102.44	102.00	2.79%	-
Jan 8, 2026	102.46	102.46	99.66	99.66	99.23	-2.16%	-
Jan 7, 2026	105.88	106.02	101.86	101.86	101.42	-4.05%	-
Jan 6, 2026	106.54	107.10	106.14	106.16	105.70	-0.09%	-
Jan 5, 2026	109.80	110.70	106.26	106.26	105.80	-2.85%	-
Jan 2, 2026	108.26	109.52	108.26	109.38	108.91	0.87%	-
Dec 30, 2025	108.16	108.46	108.16	108.44	107.97	-0.28%	-
Dec 29, 2025	109.40	109.40	108.60	108.74	108.27	0.22%	-
Dec 23, 2025	107.26	108.50	106.86	108.50	108.03	0.95%	-
Dec 22, 2025	108.68	109.20	107.48	107.48	107.02	0.45%	-
Dec 19, 2025	106.02	107.00	105.70	107.00	106.54	0.13%	-
Dec 18, 2025	109.16	109.90	106.86	106.86	106.40	-1.73%	-