Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
146.40
+5.66 (4.02%)
Oct 6, 2025, 3:05 PM EDT - Market open
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 145.52 | 149.28 | 144.26 | 146.11 | - | 3.82% | 7,745,719 |
| Oct 3, 2025 | 148.26 | 149.20 | 140.41 | 140.74 | 140.74 | -4.50% | 6,526,655 |
| Oct 2, 2025 | 150.49 | 152.10 | 144.61 | 147.37 | 147.37 | -1.54% | 7,490,815 |
| Oct 1, 2025 | 140.91 | 149.68 | 140.40 | 149.68 | 149.68 | 5.58% | 13,611,989 |
| Sep 30, 2025 | 134.00 | 141.77 | 134.00 | 141.77 | 141.77 | 5.88% | 9,934,552 |
| Sep 29, 2025 | 132.13 | 134.59 | 132.13 | 133.90 | 133.90 | 2.40% | 3,833,449 |
| Sep 26, 2025 | 128.01 | 131.11 | 127.60 | 130.76 | 130.76 | -0.15% | 3,841,026 |
| Sep 25, 2025 | 129.38 | 131.26 | 127.12 | 130.96 | 130.96 | -0.86% | 4,758,872 |
| Sep 24, 2025 | 135.00 | 135.50 | 131.72 | 132.09 | 132.09 | -1.67% | 3,921,892 |
| Sep 23, 2025 | 136.08 | 137.35 | 133.25 | 134.34 | 134.34 | -0.99% | 4,750,827 |
| Sep 22, 2025 | 132.62 | 137.98 | 131.81 | 135.69 | 135.69 | 2.84% | 10,255,248 |
| Sep 19, 2025 | 132.95 | 133.97 | 131.94 | 131.94 | 131.94 | -0.13% | 9,051,982 |
| Sep 18, 2025 | 131.97 | 133.65 | 131.46 | 132.11 | 132.11 | 1.36% | 5,528,870 |
| Sep 17, 2025 | 128.10 | 133.00 | 127.90 | 130.34 | 130.34 | 2.08% | 8,236,969 |
| Sep 16, 2025 | 127.64 | 128.69 | 125.90 | 127.68 | 127.68 | 0.69% | 4,461,322 |
| Sep 15, 2025 | 126.39 | 128.31 | 125.01 | 126.80 | 126.80 | 1.41% | 5,734,417 |
| Sep 12, 2025 | 125.90 | 127.64 | 124.97 | 125.04 | 125.04 | -0.26% | 4,365,666 |
| Sep 11, 2025 | 124.91 | 128.76 | 124.52 | 125.37 | 125.37 | 0.74% | 6,159,381 |
| Sep 10, 2025 | 123.43 | 127.12 | 123.42 | 124.45 | 124.45 | 2.61% | 8,447,197 |
| Sep 9, 2025 | 120.87 | 121.71 | 118.15 | 121.29 | 121.29 | -1.39% | 10,704,358 |
| Sep 8, 2025 | 125.30 | 125.61 | 122.79 | 123.00 | 123.00 | -1.47% | 5,187,097 |
| Sep 5, 2025 | 127.25 | 128.42 | 123.28 | 124.83 | 124.83 | -1.45% | 6,413,059 |
| Sep 4, 2025 | 124.03 | 127.35 | 122.92 | 126.67 | 126.67 | 2.14% | 7,053,769 |
| Sep 3, 2025 | 121.70 | 124.03 | 120.90 | 124.02 | 124.02 | 2.53% | 5,941,521 |
| Sep 2, 2025 | 119.11 | 121.38 | 117.70 | 120.96 | 120.96 | -0.97% | 8,969,874 |
| Aug 29, 2025 | 124.03 | 124.90 | 119.63 | 122.15 | 122.15 | -8.88% | 24,363,215 |
| Aug 28, 2025 | 133.70 | 135.18 | 132.74 | 134.05 | 134.05 | 1.17% | 11,144,072 |
| Aug 27, 2025 | 130.93 | 132.67 | 130.65 | 132.50 | 132.50 | 1.15% | 3,799,268 |
| Aug 26, 2025 | 131.19 | 132.50 | 130.27 | 130.99 | 130.99 | -0.02% | 3,735,748 |
| Aug 25, 2025 | 130.49 | 132.15 | 129.77 | 131.01 | 131.01 | 0.13% | 3,202,732 |
| Aug 22, 2025 | 128.85 | 132.05 | 128.12 | 130.84 | 130.84 | 2.35% | 3,785,951 |
| Aug 21, 2025 | 129.31 | 130.31 | 127.55 | 127.83 | 127.83 | -0.51% | 4,057,774 |
| Aug 20, 2025 | 134.00 | 134.00 | 126.84 | 128.48 | 128.48 | -4.97% | 7,222,713 |
| Aug 19, 2025 | 137.88 | 138.71 | 134.58 | 135.20 | 135.20 | -2.12% | 3,570,149 |
| Aug 18, 2025 | 138.28 | 139.38 | 137.72 | 138.13 | 138.13 | -0.11% | 3,202,498 |
| Aug 15, 2025 | 140.71 | 141.15 | 137.43 | 138.28 | 138.28 | -0.42% | 3,448,196 |
| Aug 14, 2025 | 137.11 | 139.82 | 136.75 | 138.86 | 138.86 | -0.20% | 3,813,770 |
| Aug 13, 2025 | 140.32 | 140.60 | 136.06 | 139.14 | 139.14 | -1.77% | 6,025,185 |
| Aug 12, 2025 | 139.49 | 142.11 | 138.67 | 141.64 | 141.64 | 2.40% | 4,859,427 |
| Aug 11, 2025 | 138.00 | 140.48 | 137.02 | 138.32 | 138.32 | 0.52% | 4,402,805 |
| Aug 8, 2025 | 135.00 | 138.86 | 134.00 | 137.61 | 137.61 | 2.75% | 5,458,586 |
| Aug 7, 2025 | 130.17 | 134.00 | 130.11 | 133.93 | 133.93 | 4.52% | 5,691,229 |
| Aug 6, 2025 | 127.99 | 129.80 | 123.88 | 128.14 | 128.14 | -1.79% | 6,250,887 |
| Aug 5, 2025 | 131.39 | 131.88 | 126.70 | 130.48 | 130.48 | 0.19% | 4,754,756 |
| Aug 4, 2025 | 128.64 | 130.71 | 127.89 | 130.23 | 130.23 | 2.29% | 2,765,311 |
| Aug 1, 2025 | 128.38 | 129.25 | 125.41 | 127.32 | 127.32 | -4.05% | 5,520,996 |
| Jul 31, 2025 | 135.20 | 136.14 | 132.21 | 132.69 | 132.69 | -0.64% | 3,876,200 |
| Jul 30, 2025 | 133.43 | 135.19 | 132.60 | 133.54 | 133.54 | 0.02% | 3,765,782 |
| Jul 29, 2025 | 134.91 | 136.02 | 132.52 | 133.51 | 133.51 | -0.26% | 4,013,237 |
| Jul 28, 2025 | 131.95 | 133.90 | 131.16 | 133.86 | 133.86 | 2.01% | 4,846,577 |