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