Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
113.77
-0.22 (-0.19%)
At close: May 28, 2025, 4:00 PM
115.95
+2.18 (1.92%)
After-hours: May 28, 2025, 7:59 PM EDT
Dell Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 114.15 | 115.29 | 113.31 | 113.77 | 113.77 | -0.19% | 4,618,411 |
May 27, 2025 | 114.48 | 115.06 | 113.19 | 113.99 | 113.99 | 1.68% | 5,512,085 |
May 23, 2025 | 109.67 | 112.69 | 108.81 | 112.11 | 112.11 | 0.14% | 3,916,881 |
May 22, 2025 | 112.40 | 112.98 | 110.66 | 111.95 | 111.95 | 0.02% | 4,013,723 |
May 21, 2025 | 113.54 | 116.13 | 111.56 | 111.93 | 111.93 | -2.01% | 5,859,850 |
May 20, 2025 | 113.96 | 115.50 | 113.19 | 114.23 | 114.23 | -0.04% | 4,150,630 |
May 19, 2025 | 111.42 | 115.07 | 111.42 | 114.28 | 114.28 | 0.08% | 4,594,717 |
May 16, 2025 | 111.50 | 114.60 | 111.09 | 114.19 | 114.19 | 2.99% | 5,466,640 |
May 15, 2025 | 108.95 | 111.51 | 108.57 | 110.87 | 110.87 | -0.14% | 4,488,787 |
May 14, 2025 | 109.50 | 111.75 | 109.50 | 111.02 | 111.02 | 2.94% | 7,639,089 |
May 13, 2025 | 103.89 | 108.50 | 103.89 | 107.85 | 107.85 | 4.28% | 7,063,523 |
May 12, 2025 | 101.00 | 104.08 | 101.00 | 103.42 | 103.42 | 7.83% | 7,927,699 |
May 9, 2025 | 97.45 | 97.94 | 95.64 | 95.91 | 95.91 | -0.32% | 4,367,390 |
May 8, 2025 | 97.44 | 97.48 | 95.68 | 96.22 | 96.22 | 0.45% | 4,575,909 |
May 7, 2025 | 93.86 | 96.04 | 92.88 | 95.79 | 95.79 | 1.96% | 5,215,633 |
May 6, 2025 | 92.66 | 94.73 | 92.53 | 93.95 | 93.95 | -0.43% | 5,015,423 |
May 5, 2025 | 93.90 | 95.64 | 93.53 | 94.36 | 94.36 | -0.24% | 4,937,957 |
May 2, 2025 | 94.23 | 95.84 | 93.84 | 94.59 | 94.59 | 2.87% | 5,970,475 |
May 1, 2025 | 93.57 | 95.20 | 91.79 | 91.95 | 91.95 | 0.21% | 6,333,050 |
Apr 30, 2025 | 86.82 | 92.09 | 86.76 | 91.76 | 91.76 | -2.15% | 9,891,218 |
Apr 29, 2025 | 93.66 | 94.56 | 93.11 | 93.78 | 93.78 | -0.73% | 4,474,033 |
Apr 28, 2025 | 94.57 | 95.64 | 93.11 | 94.47 | 94.47 | -0.44% | 3,920,233 |
Apr 25, 2025 | 94.46 | 95.45 | 93.94 | 94.89 | 94.89 | 0.52% | 4,466,690 |
Apr 24, 2025 | 89.88 | 94.68 | 89.44 | 94.40 | 94.40 | 5.88% | 6,367,166 |
Apr 23, 2025 | 89.08 | 91.89 | 88.59 | 89.16 | 89.16 | 6.04% | 8,413,053 |
Apr 22, 2025 | 82.90 | 85.39 | 82.46 | 84.08 | 84.08 | 2.05% | 4,471,564 |
Apr 21, 2025 | 83.38 | 84.36 | 80.74 | 82.39 | 81.88 | -2.84% | 5,595,271 |
Apr 17, 2025 | 83.88 | 85.42 | 82.90 | 84.80 | 84.27 | 1.73% | 6,238,336 |
Apr 16, 2025 | 82.81 | 85.30 | 81.68 | 83.36 | 82.84 | -2.49% | 5,842,293 |
Apr 15, 2025 | 84.62 | 86.90 | 84.32 | 85.49 | 84.96 | 0.35% | 5,728,840 |
Apr 14, 2025 | 89.29 | 89.29 | 84.01 | 85.19 | 84.66 | 3.98% | 12,355,193 |
Apr 11, 2025 | 78.60 | 82.92 | 77.96 | 81.93 | 81.42 | 3.79% | 8,667,626 |
Apr 10, 2025 | 80.20 | 81.03 | 75.94 | 78.94 | 78.45 | -6.24% | 11,279,260 |
Apr 9, 2025 | 72.56 | 85.47 | 71.12 | 84.19 | 83.67 | 15.98% | 18,159,954 |
Apr 8, 2025 | 77.50 | 79.46 | 71.00 | 72.59 | 72.14 | -3.21% | 12,924,067 |
Apr 7, 2025 | 68.00 | 77.30 | 66.25 | 75.00 | 74.54 | 4.70% | 15,538,442 |
Apr 4, 2025 | 74.66 | 74.94 | 69.42 | 71.63 | 71.19 | -7.25% | 17,449,146 |
Apr 3, 2025 | 85.75 | 86.21 | 76.72 | 77.23 | 76.75 | -18.99% | 30,868,525 |
Apr 2, 2025 | 89.97 | 95.72 | 89.83 | 95.33 | 94.74 | 3.66% | 6,245,790 |
Apr 1, 2025 | 91.28 | 92.80 | 89.71 | 91.96 | 91.39 | 0.89% | 5,716,711 |
Mar 31, 2025 | 89.27 | 91.21 | 88.40 | 91.15 | 90.58 | -1.24% | 7,286,218 |
Mar 28, 2025 | 94.38 | 95.56 | 91.51 | 92.29 | 91.72 | -4.95% | 7,225,203 |
Mar 27, 2025 | 95.02 | 98.37 | 93.60 | 97.10 | 96.50 | 0.87% | 7,537,769 |
Mar 26, 2025 | 98.74 | 100.55 | 95.60 | 96.26 | 95.66 | -2.63% | 5,814,156 |
Mar 25, 2025 | 100.31 | 101.30 | 98.51 | 98.86 | 98.25 | -0.95% | 4,807,330 |
Mar 24, 2025 | 100.00 | 101.52 | 99.29 | 99.81 | 99.19 | 2.30% | 6,491,786 |
Mar 21, 2025 | 98.08 | 98.42 | 96.40 | 97.57 | 96.97 | -1.36% | 8,911,079 |
Mar 20, 2025 | 97.96 | 101.42 | 97.90 | 98.92 | 98.31 | 0.20% | 4,924,513 |
Mar 19, 2025 | 97.00 | 100.43 | 96.85 | 98.72 | 98.11 | 2.36% | 5,460,052 |
Mar 18, 2025 | 96.92 | 97.20 | 94.77 | 96.44 | 95.84 | -1.25% | 5,791,995 |