Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	82.80	85.25	82.32	82.80	-	-3.15%	3,190,182
Apr 15, 2025	84.62	86.90	84.32	85.49	85.49	0.35%	5,728,840
Apr 14, 2025	89.29	89.29	84.01	85.19	85.19	3.98%	12,355,193
Apr 11, 2025	78.60	82.92	77.96	81.93	81.93	3.79%	8,667,626
Apr 10, 2025	80.20	81.03	75.94	78.94	78.94	-6.24%	11,279,260
Apr 9, 2025	72.56	85.47	71.12	84.19	84.19	15.98%	18,159,954
Apr 8, 2025	77.50	79.46	71.00	72.59	72.59	-3.21%	12,924,067
Apr 7, 2025	68.00	77.30	66.25	75.00	75.00	4.70%	15,538,442
Apr 4, 2025	74.66	74.94	69.42	71.63	71.63	-7.25%	17,449,146
Apr 3, 2025	85.75	86.21	76.72	77.23	77.23	-18.99%	30,868,525
Apr 2, 2025	89.97	95.72	89.83	95.33	95.33	3.66%	6,245,790
Apr 1, 2025	91.28	92.80	89.71	91.96	91.96	0.89%	5,716,711
Mar 31, 2025	89.27	91.21	88.40	91.15	91.15	-1.24%	7,286,218
Mar 28, 2025	94.38	95.56	91.51	92.29	92.29	-4.95%	7,225,203
Mar 27, 2025	95.02	98.37	93.60	97.10	97.10	0.87%	7,537,769
Mar 26, 2025	98.74	100.55	95.60	96.26	96.26	-2.63%	5,814,156
Mar 25, 2025	100.31	101.30	98.51	98.86	98.86	-0.95%	4,807,330
Mar 24, 2025	100.00	101.52	99.29	99.81	99.81	2.30%	6,491,786
Mar 21, 2025	98.08	98.42	96.40	97.57	97.57	-1.36%	8,911,079
Mar 20, 2025	97.96	101.42	97.90	98.92	98.92	0.20%	4,924,513
Mar 19, 2025	97.00	100.43	96.85	98.72	98.72	2.36%	5,460,052
Mar 18, 2025	96.92	97.20	94.77	96.44	96.44	-1.25%	5,791,995
Mar 17, 2025	97.53	98.82	96.66	97.66	97.66	2.08%	5,283,185
Mar 14, 2025	94.60	97.30	94.40	95.67	95.67	3.48%	5,933,435
Mar 13, 2025	93.95	94.86	91.55	92.45	92.45	-2.25%	4,543,443
Mar 12, 2025	94.66	95.98	93.17	94.58	94.58	3.29%	7,873,046
Mar 11, 2025	90.54	92.87	90.08	91.57	91.57	1.36%	6,282,338
Mar 10, 2025	89.00	91.77	88.69	90.34	90.34	-1.22%	8,350,075
Mar 7, 2025	91.72	92.66	88.33	91.46	91.46	-1.68%	10,162,084
Mar 6, 2025	94.25	95.86	92.92	93.02	93.02	-4.35%	8,560,539
Mar 5, 2025	94.65	97.88	93.21	97.25	97.25	3.38%	6,059,440
Mar 4, 2025	93.00	96.85	92.41	94.07	94.07	-1.56%	12,789,368
Mar 3, 2025	103.64	103.77	94.51	95.56	95.56	-7.01%	13,096,845
Feb 28, 2025	100.96	103.90	99.00	102.76	102.76	-4.70%	20,366,155
Feb 27, 2025	117.00	117.45	107.43	107.83	107.83	-6.76%	15,737,173
Feb 26, 2025	111.80	117.28	111.80	115.65	115.65	4.52%	8,657,995
Feb 25, 2025	113.50	114.11	109.66	110.65	110.65	-3.06%	6,582,053
Feb 24, 2025	116.11	116.36	111.03	114.14	114.14	-2.94%	7,327,788
Feb 21, 2025	120.85	121.29	117.29	117.60	117.60	-1.91%	5,662,294
Feb 20, 2025	120.50	121.21	116.77	119.89	119.89	-0.88%	5,480,404
Feb 19, 2025	118.81	122.26	118.25	120.96	120.96	0.52%	6,728,608
Feb 18, 2025	116.51	120.92	116.26	120.34	120.34	5.21%	13,510,027
Feb 14, 2025	111.04	117.16	109.71	114.38	114.38	3.74%	16,971,706
Feb 13, 2025	111.09	111.75	108.74	110.26	110.26	-2.36%	6,806,235
Feb 12, 2025	110.05	114.00	110.00	112.92	112.92	1.33%	5,423,724
Feb 11, 2025	110.24	112.07	109.85	111.44	111.44	-0.77%	4,397,056
Feb 10, 2025	107.35	112.81	107.35	112.31	112.31	5.58%	9,084,111
Feb 7, 2025	107.52	109.35	105.97	106.37	106.37	0.42%	7,997,277
Feb 6, 2025	104.97	107.25	104.73	105.92	105.92	1.41%	5,017,384
Feb 5, 2025	102.58	105.70	101.19	104.45	104.45	2.73%	7,901,794