Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	93.63	96.01	92.89	95.79	-	1.96%	5,207,351
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
Mar 17, 2025	97.53	98.82	96.66	97.66	97.05	2.08%	5,283,185
Mar 14, 2025	94.60	97.30	94.40	95.67	95.08	3.48%	5,933,435
Mar 13, 2025	93.95	94.86	91.55	92.45	91.88	-2.25%	4,543,443
Mar 12, 2025	94.66	95.98	93.17	94.58	93.99	3.29%	7,873,046
Mar 11, 2025	90.54	92.87	90.08	91.57	91.00	1.36%	6,282,338
Mar 10, 2025	89.00	91.77	88.69	90.34	89.78	-1.22%	8,350,075
Mar 7, 2025	91.72	92.66	88.33	91.46	90.89	-1.68%	10,162,084
Mar 6, 2025	94.25	95.86	92.92	93.02	92.44	-4.35%	8,560,539
Mar 5, 2025	94.65	97.88	93.21	97.25	96.65	3.38%	6,059,440
Mar 4, 2025	93.00	96.85	92.41	94.07	93.49	-1.56%	12,789,368
Mar 3, 2025	103.64	103.77	94.51	95.56	94.97	-7.01%	13,096,845
Feb 28, 2025	100.96	103.90	99.00	102.76	102.12	-4.70%	20,366,155
Feb 27, 2025	117.00	117.45	107.43	107.83	107.16	-6.76%	15,737,173
Feb 26, 2025	111.80	117.28	111.80	115.65	114.93	4.52%	8,657,995