Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	144.60	145.35	141.36	143.58	-	-1.98%	4,462,028
Mar 6, 2026	143.83	148.66	142.12	146.48	146.48	-0.03%	7,100,433
Mar 5, 2026	146.00	149.16	142.05	146.52	146.52	-0.39%	7,032,450
Mar 4, 2026	146.00	148.33	144.05	147.10	147.10	1.32%	8,505,495
Mar 3, 2026	149.73	150.94	141.02	145.18	145.18	-5.45%	15,258,237
Mar 2, 2026	146.76	153.72	146.00	153.55	153.55	3.69%	12,554,157
Feb 27, 2026	137.37	148.86	136.11	148.08	148.08	21.93%	33,475,578
Feb 26, 2026	125.10	126.00	120.31	121.45	121.45	-1.64%	14,418,103
Feb 25, 2026	118.12	124.95	117.20	123.48	123.48	3.09%	8,220,005
Feb 24, 2026	120.50	122.64	119.00	119.78	119.78	0.54%	4,937,680
Feb 23, 2026	121.26	124.32	118.87	119.14	119.14	-2.56%	6,962,259
Feb 20, 2026	117.76	122.66	117.60	122.27	122.27	2.70%	7,763,458
Feb 19, 2026	118.96	121.44	117.61	119.06	119.06	1.95%	7,042,264
Feb 18, 2026	114.85	117.46	112.86	116.78	116.78	0.59%	5,783,427
Feb 17, 2026	116.25	119.05	114.97	116.09	116.09	-1.19%	5,303,651
Feb 13, 2026	115.47	120.83	114.22	117.49	117.49	4.14%	10,480,404
Feb 12, 2026	117.50	120.92	111.20	112.82	112.82	-9.13%	11,756,645
Feb 11, 2026	127.69	128.06	122.29	124.16	124.16	-1.47%	5,431,215
Feb 10, 2026	122.55	126.63	122.45	126.01	126.01	4.22%	6,194,076
Feb 9, 2026	120.30	122.00	117.86	120.91	120.91	-0.12%	5,016,813
Feb 6, 2026	116.90	122.57	116.50	121.05	121.05	4.91%	7,918,021
Feb 5, 2026	120.25	122.72	113.05	115.39	115.39	-5.45%	9,298,445
Feb 4, 2026	118.16	123.04	116.82	122.04	122.04	4.17%	10,914,510
Feb 3, 2026	119.98	121.20	116.20	117.15	117.15	-1.69%	8,547,288
Feb 2, 2026	114.54	119.30	114.39	119.16	119.16	4.12%	8,019,704
Jan 30, 2026	116.82	116.90	112.26	114.44	114.44	-3.42%	10,734,697
Jan 29, 2026	115.67	119.10	115.31	118.49	118.49	1.00%	6,246,442
Jan 28, 2026	115.40	118.50	114.22	117.32	117.32	2.32%	5,300,447
Jan 27, 2026	116.78	117.84	114.48	114.66	114.66	-1.10%	5,035,058
Jan 26, 2026	115.01	117.29	115.01	115.93	115.93	0.43%	6,309,421
Jan 23, 2026	115.42	115.99	113.76	115.43	115.43	-1.49%	6,342,803
Jan 22, 2026	114.23	119.59	113.98	117.17	117.17	3.45%	8,372,247
Jan 21, 2026	112.33	114.42	110.22	113.26	113.26	1.97%	9,162,264
Jan 20, 2026	116.51	117.05	110.84	111.07	111.07	-7.85%	11,502,285
Jan 16, 2026	120.21	122.99	119.22	120.53	119.96	0.73%	9,023,326
Jan 15, 2026	121.81	123.65	119.48	119.66	119.10	0.82%	6,834,002
Jan 14, 2026	119.15	122.07	117.93	118.69	118.13	-0.81%	4,788,293
Jan 13, 2026	121.50	121.88	118.91	119.66	119.10	-0.67%	5,641,635
Jan 12, 2026	119.00	122.08	118.71	120.47	119.90	-0.12%	5,203,381
Jan 9, 2026	119.98	121.01	117.32	120.62	120.05	1.79%	7,001,487
Jan 8, 2026	117.56	119.37	114.79	118.50	117.94	-1.31%	11,522,059
Jan 7, 2026	123.00	123.30	118.75	120.07	119.51	-3.11%	10,343,405
Jan 6, 2026	125.10	126.20	121.83	123.93	123.35	-0.06%	6,595,593
Jan 5, 2026	129.56	131.19	122.09	124.01	123.43	-2.97%	8,471,012
Jan 2, 2026	128.40	129.35	125.75	127.80	127.20	1.53%	4,959,254
Dec 31, 2025	128.17	128.41	125.78	125.88	125.29	-1.59%	2,925,715
Dec 30, 2025	126.94	128.45	126.90	127.92	127.32	0.36%	2,754,523
Dec 29, 2025	128.15	129.35	127.11	127.46	126.86	-1.38%	3,111,973
Dec 26, 2025	128.65	129.67	128.00	129.24	128.63	0.67%	2,733,190
Dec 24, 2025	126.69	129.05	126.21	128.38	127.78	0.60%	1,755,985