VIE:DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	357.55	378.95	357.35	373.85	373.85	4.75%	342
Jun 19, 2026	361.00	363.25	355.70	356.90	356.90	-4.69%	333
Jun 18, 2026	371.50	376.05	370.95	374.45	374.45	4.45%	200
Jun 17, 2026	351.25	358.50	350.95	358.50	358.50	1.41%	152
Jun 16, 2026	352.85	357.30	350.40	353.50	353.50	-0.98%	310
Jun 15, 2026	354.90	357.00	348.05	357.00	357.00	1.65%	328
Jun 12, 2026	335.20	351.20	333.80	351.20	351.20	6.91%	149
Jun 11, 2026	324.00	328.50	318.80	328.50	328.50	-1.44%	402
Jun 10, 2026	325.10	333.30	318.25	333.30	333.30	1.74%	646
Jun 9, 2026	347.85	350.30	327.60	327.60	327.60	-5.60%	145
Jun 8, 2026	338.30	347.15	338.30	347.05	347.05	-1.01%	360
Jun 5, 2026	349.25	352.75	348.50	350.60	350.60	-1.89%	296
Jun 4, 2026	358.70	358.70	342.55	357.35	357.35	-1.98%	784
Jun 3, 2026	373.15	378.70	360.35	364.55	364.55	-4.84%	685
Jun 2, 2026	405.60	414.35	383.10	383.10	383.10	-2.18%	747
Jun 1, 2026	373.65	398.25	365.85	391.65	391.65	11.58%	220
May 29, 2026	379.00	380.90	351.00	351.00	351.00	26.97%	702
May 28, 2026	273.85	276.45	271.15	276.45	276.45	4.58%	329
May 27, 2026	263.75	268.25	260.60	264.35	264.35	0.69%	321
May 26, 2026	264.20	266.25	259.35	262.55	262.55	0.52%	444
May 25, 2026	259.55	263.75	259.55	261.20	261.20	4.27%	162
May 22, 2026	221.60	250.50	221.50	250.50	250.50	18.97%	239
May 21, 2026	209.60	212.25	209.25	210.55	210.55	0.21%	68
May 20, 2026	203.80	210.35	203.80	210.10	210.10	4.27%	16
May 19, 2026	203.90	204.35	198.44	201.50	201.50	-1.10%	107
May 18, 2026	207.35	209.95	203.75	203.75	203.75	-2.09%	145
May 15, 2026	209.05	209.05	205.80	208.10	208.10	-0.81%	256
May 14, 2026	209.85	215.50	209.80	209.80	209.80	1.97%	216
May 13, 2026	205.90	209.25	205.35	205.75	205.75	4.15%	100
May 12, 2026	207.50	208.35	197.56	197.56	197.56	-4.88%	154
May 11, 2026	223.65	224.35	207.70	207.70	207.70	0.05%	545
May 8, 2026	197.36	207.60	197.36	207.60	207.60	3.72%	121
May 7, 2026	204.10	204.10	195.60	200.15	200.15	2.53%	334
May 6, 2026	187.34	195.22	186.86	195.22	195.22	6.61%	420
May 5, 2026	181.58	184.32	181.58	183.12	183.12	2.58%	34
May 4, 2026	180.24	180.44	178.08	178.52	178.52	1.95%	248
Apr 30, 2026	176.04	177.92	175.04	175.10	175.10	0.14%	63
Apr 29, 2026	176.86	177.58	174.50	174.86	174.86	0.71%	17
Apr 28, 2026	183.90	183.90	173.62	173.62	173.62	-5.39%	118
Apr 27, 2026	184.26	186.30	183.52	183.52	183.52	-0.95%	147
Apr 24, 2026	183.56	185.36	180.74	185.28	185.28	-0.57%	163
Apr 23, 2026	182.22	186.34	181.52	186.34	186.34	1.01%	220
Apr 22, 2026	183.24	184.78	183.18	184.48	184.48	3.28%	111
Apr 21, 2026	174.80	178.62	174.72	178.62	178.62	8.19%	273
Apr 17, 2026	163.50	165.64	162.90	165.64	165.11	2.46%	3
Apr 16, 2026	150.90	161.66	150.86	161.66	161.14	5.48%	2
Apr 15, 2026	155.96	156.80	153.26	153.26	152.77	-1.52%	3
Apr 14, 2026	157.44	158.04	155.62	155.62	155.12	-0.18%	-
Apr 13, 2026	150.74	155.90	150.74	155.90	155.40	1.75%	160
Apr 10, 2026	154.84	156.62	153.22	153.22	152.73	-0.82%	71