Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
124.45
+3.16 (2.61%)
At close: Sep 10, 2025, 4:00 PM
124.35
-0.10 (-0.08%)
After-hours: Sep 10, 2025, 7:59 PM EDT
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 123.43 | 127.12 | 123.42 | 124.45 | 124.45 | 2.61% | 8,414,445 |
| 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 |
| Jul 25, 2025 | 127.96 | 131.83 | 127.71 | 131.22 | 131.22 | 2.24% | 4,300,969 |
| Jul 24, 2025 | 127.61 | 129.47 | 127.15 | 128.35 | 128.35 | 0.89% | 3,785,008 |
| Jul 23, 2025 | 125.54 | 127.90 | 125.28 | 127.22 | 127.22 | 2.32% | 4,175,675 |
| Jul 22, 2025 | 128.00 | 128.07 | 123.18 | 124.33 | 124.33 | -3.59% | 6,278,006 |
| Jul 21, 2025 | 130.62 | 130.98 | 128.59 | 128.96 | 128.42 | -1.74% | 5,560,236 |
| Jul 18, 2025 | 125.28 | 131.99 | 124.83 | 131.24 | 130.69 | 5.94% | 11,025,208 |
| Jul 17, 2025 | 123.73 | 124.44 | 121.87 | 123.88 | 123.36 | 0.25% | 3,763,654 |
| Jul 16, 2025 | 125.50 | 125.50 | 120.66 | 123.57 | 123.05 | -1.69% | 5,955,938 |
| Jul 15, 2025 | 127.18 | 128.61 | 125.01 | 125.69 | 125.16 | 0.02% | 4,041,727 |
| Jul 14, 2025 | 126.20 | 126.50 | 123.78 | 125.67 | 125.14 | -0.91% | 3,626,919 |
| Jul 11, 2025 | 127.57 | 127.63 | 125.70 | 126.83 | 126.30 | -0.84% | 3,560,249 |
| Jul 10, 2025 | 127.00 | 128.32 | 126.34 | 127.91 | 127.37 | 1.01% | 5,371,349 |
| Jul 9, 2025 | 124.59 | 127.00 | 124.54 | 126.63 | 126.10 | 1.80% | 3,966,168 |
| Jul 8, 2025 | 126.12 | 126.75 | 122.29 | 124.39 | 123.87 | -0.30% | 3,317,273 |
| Jul 7, 2025 | 125.07 | 127.03 | 123.78 | 124.77 | 124.25 | -0.36% | 4,070,215 |
| Jul 3, 2025 | 124.19 | 126.18 | 123.69 | 125.22 | 124.69 | 1.41% | 3,725,609 |
| Jul 2, 2025 | 121.36 | 124.32 | 120.11 | 123.48 | 122.96 | 1.44% | 3,937,763 |
| Jul 1, 2025 | 122.06 | 123.16 | 120.11 | 121.73 | 121.22 | -0.71% | 4,105,007 |