Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	175.13	176.29	170.35	171.81	171.81	-2.28%	7,809,017
Mar 26, 2026	182.71	186.39	175.55	175.82	175.82	-4.45%	11,061,283
Mar 25, 2026	177.76	184.86	177.62	184.01	184.01	4.01%	11,330,772
Mar 24, 2026	163.62	178.31	163.37	176.91	176.91	7.49%	15,886,495
Mar 23, 2026	159.24	165.42	158.63	164.59	164.59	4.39%	10,721,325
Mar 20, 2026	163.50	169.90	157.67	157.67	157.67	0.58%	23,135,869
Mar 19, 2026	146.59	157.07	146.57	156.76	156.76	5.06%	7,715,340
Mar 18, 2026	152.71	155.02	148.93	149.21	149.21	-2.48%	5,460,722
Mar 17, 2026	154.75	155.02	151.80	153.01	153.01	-2.26%	6,675,798
Mar 16, 2026	153.05	157.80	152.68	156.54	156.54	3.24%	7,923,360
Mar 13, 2026	151.00	152.95	146.82	151.62	151.62	1.14%	6,441,089
Mar 12, 2026	147.15	151.85	147.09	149.91	149.91	1.72%	7,340,868
Mar 11, 2026	145.66	149.47	145.15	147.37	147.37	2.48%	5,405,664
Mar 10, 2026	146.29	146.89	137.50	143.80	143.80	-1.85%	7,518,682
Mar 9, 2026	144.60	146.70	141.36	146.51	146.51	0.02%	7,400,609
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