VIE:DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	184.26	185.08	184.26	185.08	-	-0.11%	-
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	7.84%	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
Apr 9, 2026	158.66	160.12	153.64	154.48	153.98	-1.74%	284
Apr 8, 2026	155.00	161.62	155.00	157.22	156.71	3.94%	592
Apr 7, 2026	149.14	151.52	147.58	151.26	150.77	1.14%	203
Apr 2, 2026	143.64	149.62	141.94	149.56	149.08	2.59%	216
Apr 1, 2026	143.56	145.78	143.32	145.78	145.31	7.02%	247
Mar 31, 2026	144.74	145.84	136.22	136.22	135.78	-7.93%	741
Mar 30, 2026	149.06	150.76	145.68	147.96	147.48	-0.92%	447
Mar 27, 2026	153.78	153.78	149.34	149.34	148.86	-4.40%	487
Mar 26, 2026	157.90	160.28	156.10	156.22	155.72	0.03%	753
Mar 25, 2026	154.32	158.44	153.02	156.18	155.68	4.66%	503
Mar 24, 2026	142.42	149.22	141.68	149.22	148.74	7.91%	323
Mar 23, 2026	134.78	141.24	134.78	138.28	137.83	-3.58%	437
Mar 20, 2026	138.00	143.42	138.00	143.42	142.96	7.46%	92
Mar 19, 2026	129.74	133.72	128.12	133.46	133.03	0.71%	-
Mar 18, 2026	133.34	133.82	131.88	132.52	132.09	-0.48%	-
Mar 17, 2026	136.08	136.22	133.16	133.16	132.73	-2.25%	-
Mar 16, 2026	133.18	136.22	133.18	136.22	135.78	4.34%	50
Mar 13, 2026	130.42	132.66	130.42	130.56	130.14	-0.09%	-
Mar 12, 2026	126.68	130.68	126.68	130.68	130.26	2.88%	-
Mar 11, 2026	124.20	127.24	123.72	127.02	126.61	2.32%	-
Mar 10, 2026	125.58	126.62	121.44	124.14	123.74	0.52%	-
Mar 9, 2026	123.36	125.06	123.00	123.50	123.10	-2.62%	-
Mar 6, 2026	126.82	126.82	124.16	126.82	126.41	-0.78%	-
Mar 5, 2026	125.92	127.82	125.88	127.82	127.41	1.64%	-
Mar 4, 2026	123.60	127.00	123.60	125.76	125.35	2.59%	580
Mar 3, 2026	128.86	129.28	122.58	122.58	122.18	-4.90%	224
Mar 2, 2026	123.28	128.90	123.28	128.90	128.48	3.83%	1
Feb 27, 2026	115.18	124.14	114.02	124.14	123.74	19.85%	226
Feb 26, 2026	104.42	106.22	103.58	103.58	103.25	-1.30%	2
Feb 25, 2026	101.12	104.94	99.95	104.94	104.60	2.96%	2
Feb 24, 2026	101.64	102.20	101.38	101.92	101.59	-0.04%	2
Feb 23, 2026	102.66	104.04	101.96	101.96	101.63	0.55%	-
Feb 20, 2026	101.88	101.88	101.08	101.40	101.07	0.78%	164
Feb 19, 2026	99.37	101.80	99.12	100.62	100.30	1.62%	184
Feb 18, 2026	98.62	99.14	98.62	99.02	98.70	0.46%	92
Feb 17, 2026	98.50	98.57	97.03	98.57	98.25	-0.28%	-
Feb 16, 2026	99.25	99.57	98.85	98.85	98.53	-1.21%	168
Feb 13, 2026	95.35	100.06	95.35	100.06	99.74	5.40%	299
Feb 12, 2026	103.94	103.94	94.93	94.93	94.62	-9.59%	-