Skip to main content
Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
144.21
+5.29 (3.81%)
At close: Nov 22, 2024, 4:00 PM
145.30
+1.09 (0.76%)
After-hours: Nov 22, 2024, 7:57 PM EST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024142.50144.50140.50144.21144.213.81%7,575,658
Nov 21, 2024136.14140.14134.45138.92138.923.70%6,619,719
Nov 20, 2024137.52138.17132.54133.96133.96-1.43%4,814,244
Nov 19, 2024133.85136.24132.24135.90135.90-0.08%5,767,480
Nov 18, 2024136.16138.00134.47136.01136.013.32%6,620,991
Nov 15, 2024133.29133.87130.75131.64131.64-2.08%5,010,102
Nov 14, 2024135.88136.91133.33134.43134.43-0.07%3,510,654
Nov 13, 2024137.76139.04134.47134.53134.53-1.42%4,701,399
Nov 12, 2024138.75141.33135.94136.47136.47-1.47%6,667,818
Nov 11, 2024138.47140.75135.00138.51138.513.19%7,210,941
Nov 8, 2024138.22139.15134.08134.23134.23-2.64%6,325,400
Nov 7, 2024138.95139.42136.02137.87137.87-0.35%6,297,479
Nov 6, 2024137.39139.60134.32138.35138.353.66%8,857,948
Nov 5, 2024131.00134.28129.75133.46133.462.78%6,998,599
Nov 4, 2024132.82135.71129.70129.85129.85-0.78%10,608,792
Nov 1, 2024124.63132.62124.30130.87130.875.86%13,048,446
Oct 31, 2024127.00127.59122.59123.63123.63-4.46%7,312,424
Oct 30, 2024130.99133.97125.44129.40129.406.39%17,073,703
Oct 29, 2024120.68122.54120.10121.63121.630.80%3,909,752
Oct 28, 2024123.00123.61120.55120.66120.66-1.54%3,582,942
Oct 25, 2024121.90124.79121.75122.55122.551.64%4,040,156
Oct 24, 2024120.61121.39119.36120.57120.570.90%3,638,107
Oct 23, 2024118.97121.56117.82119.49119.49-0.76%4,558,926
Oct 22, 2024124.10124.30119.35120.40120.40-4.19%7,093,039
Oct 21, 2024126.50126.98125.17125.66125.20-0.63%4,405,016
Oct 18, 2024129.20129.58125.20126.46125.99-2.11%5,491,711
Oct 17, 2024129.10131.60128.00129.18128.701.93%5,603,585
Oct 16, 2024126.89127.51124.80126.73126.260.72%3,833,057
Oct 15, 2024128.84131.13125.66125.83125.37-1.96%6,016,641
Oct 14, 2024129.00130.26127.40128.35127.880.49%5,932,985
Oct 11, 2024124.00128.30123.50127.73127.262.35%7,811,938
Oct 10, 2024121.46124.86121.20124.80124.342.01%5,947,184
Oct 9, 2024121.63123.13120.50122.34121.890.34%5,979,890
Oct 8, 2024119.40121.94118.70121.93121.482.38%5,681,505
Oct 7, 2024119.68120.85118.18119.09118.65-1.10%5,208,144
Oct 4, 2024117.50120.84117.06120.42119.984.11%8,185,053
Oct 3, 2024114.02116.75113.62115.67115.241.95%6,872,528
Oct 2, 2024112.97116.56112.12113.46113.040.27%6,047,118
Oct 1, 2024117.39117.78112.91113.16112.74-4.54%9,641,850
Sep 30, 2024119.00119.96116.95118.54118.10-1.40%8,647,750
Sep 27, 2024124.00124.41120.07120.22119.78-4.96%13,544,967
Sep 26, 2024122.38127.00121.39126.49126.025.26%13,420,524
Sep 25, 2024117.27120.24117.07120.17119.732.44%8,534,983
Sep 24, 2024118.17118.44116.00117.31116.88-0.22%6,851,833
Sep 23, 2024117.55118.10116.58117.57117.140.06%8,067,756
Sep 20, 2024116.50119.05115.08117.50117.07-0.23%75,332,831
Sep 19, 2024120.07120.07117.36117.77117.341.53%10,630,519
Sep 18, 2024117.58119.62115.94115.99115.56-0.71%10,783,555
Sep 17, 2024117.71118.31115.04116.82116.391.23%9,412,731
Sep 16, 2024112.38115.80112.23115.40114.980.96%8,618,921
Sep 13, 2024112.18114.65111.40114.30113.881.92%7,353,335
Sep 12, 2024108.70113.23108.60112.15111.743.08%9,908,506
Sep 11, 2024107.15108.90105.55108.80108.402.03%9,715,098
Sep 10, 2024106.15107.53105.42106.64106.250.71%9,367,424
Sep 9, 2024107.35107.65105.10105.89105.503.81%18,742,653
Sep 6, 2024106.52108.21101.41102.00101.62-4.82%11,962,617
Sep 5, 2024107.00108.30105.13107.16106.77-1.74%9,362,447
Sep 4, 2024109.00110.55107.31109.06108.66-1.54%8,053,118
Sep 3, 2024114.88116.69109.12110.77110.36-4.13%14,158,993
Aug 30, 2024115.36117.72110.65115.54115.124.33%33,433,633
Aug 29, 2024108.28114.44108.10110.74110.33-0.74%23,836,598
Aug 28, 2024110.30112.07108.21111.56111.15-0.27%9,527,976
Aug 27, 2024110.33112.37109.71111.86111.450.17%6,271,647
Aug 26, 2024112.01114.15110.35111.67111.26-0.30%7,307,783
Aug 23, 2024110.35112.66110.07112.01111.602.78%6,023,382
Aug 22, 2024112.55114.02108.67108.98108.58-2.44%7,018,286
Aug 21, 2024110.85111.90108.86111.70111.290.89%6,714,402
Aug 20, 2024111.75112.48109.56110.71110.30-1.04%6,189,043
Aug 19, 2024111.00112.06108.38111.87111.460.51%8,374,892
Aug 16, 2024108.90112.16108.06111.30110.890.99%11,632,608
Aug 15, 2024107.06110.96105.41110.21109.807.05%17,713,179
Aug 14, 2024101.06104.37100.31102.95102.573.01%12,141,042
Aug 13, 202497.10101.4996.5799.9499.574.90%14,928,421
Aug 12, 202492.2097.9091.8495.2794.922.94%9,875,263
Aug 9, 202489.4893.4388.5792.5592.211.19%8,405,010
Aug 8, 202489.7791.7088.4591.4691.124.06%10,242,826
Aug 7, 202490.3793.0386.9387.8987.57-7.16%21,545,502
Aug 6, 202498.6699.2793.3494.6794.32-3.58%15,500,550
Aug 5, 202490.4899.8990.1398.1897.82-4.02%13,137,819
Aug 2, 2024101.70103.8099.93102.29101.91-5.66%11,832,725
Aug 1, 2024112.93115.21107.53108.43108.03-4.62%8,570,016
Jul 31, 2024114.76116.60112.20113.68113.264.67%11,327,262
Jul 30, 2024112.31113.25105.77108.61108.21-2.33%11,938,442
Jul 29, 2024114.36115.50110.95111.20110.79-2.08%7,552,248
Jul 26, 2024114.25114.72111.55113.56113.141.91%8,419,931
Jul 25, 2024116.00116.00110.33111.43111.02-4.04%17,363,730
Jul 24, 2024123.53123.53115.89116.12115.69-7.73%15,611,376
Jul 23, 2024126.95128.15125.35125.85125.39-2.24%5,944,621
Jul 22, 2024128.17129.87127.08128.74127.812.35%6,255,215
Jul 19, 2024125.41127.88124.27125.79124.890.36%6,932,821
Jul 18, 2024126.63126.94122.03125.34124.440.14%9,659,432
Jul 17, 2024128.14129.77124.67125.17124.27-6.77%18,887,631
Jul 16, 2024137.64137.73132.39134.26133.29-2.16%10,254,525
Jul 15, 2024140.75141.09136.52137.22136.23-1.68%8,064,648
Jul 12, 2024139.60141.54137.50139.57138.57-0.82%7,376,405
Jul 11, 2024145.56146.45139.42140.72139.71-3.46%8,248,942
Jul 10, 2024146.29147.23141.83145.77144.720.02%7,387,342
Jul 9, 2024146.06150.23143.83145.74144.69-0.16%11,414,730
Jul 8, 2024140.00147.12139.20145.97144.925.04%12,355,619
Jul 5, 2024142.20142.76138.31138.96137.96-2.60%8,901,174