Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
124.01
-3.79 (-2.97%)
At close: Jan 5, 2026, 4:00 PM EST
124.55
+0.54 (0.44%)
Pre-market: Jan 6, 2026, 9:10 AM EST
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 129.56 | 131.19 | 122.09 | 124.01 | 124.01 | -2.97% | 8,471,012 |
| Jan 2, 2026 | 128.40 | 129.35 | 125.75 | 127.80 | 127.80 | 1.53% | 4,959,254 |
| Dec 31, 2025 | 128.17 | 128.41 | 125.78 | 125.88 | 125.88 | -1.59% | 2,925,715 |
| Dec 30, 2025 | 126.94 | 128.45 | 126.90 | 127.92 | 127.92 | 0.36% | 2,754,523 |
| Dec 29, 2025 | 128.15 | 129.35 | 127.11 | 127.46 | 127.46 | -1.38% | 3,111,973 |
| Dec 26, 2025 | 128.65 | 129.67 | 128.00 | 129.24 | 129.24 | 0.67% | 2,733,190 |
| Dec 24, 2025 | 126.69 | 129.05 | 126.21 | 128.38 | 128.38 | 0.60% | 1,755,985 |
| Dec 23, 2025 | 126.33 | 128.63 | 126.33 | 127.62 | 127.62 | 0.80% | 3,494,371 |
| Dec 22, 2025 | 128.77 | 128.85 | 125.36 | 126.61 | 126.61 | 0.15% | 4,852,725 |
| Dec 19, 2025 | 123.96 | 127.15 | 123.70 | 126.42 | 126.42 | 2.83% | 9,715,400 |
| Dec 18, 2025 | 128.01 | 128.69 | 122.10 | 122.94 | 122.94 | -3.87% | 9,344,794 |
| Dec 17, 2025 | 133.47 | 133.74 | 126.61 | 127.89 | 127.89 | -4.38% | 6,125,680 |
| Dec 16, 2025 | 130.29 | 135.00 | 130.02 | 133.75 | 133.75 | 2.48% | 5,365,614 |
| Dec 15, 2025 | 131.30 | 133.43 | 129.61 | 130.51 | 130.51 | 0.41% | 5,336,226 |
| Dec 12, 2025 | 138.50 | 139.49 | 129.44 | 129.98 | 129.98 | -6.22% | 9,299,012 |
| Dec 11, 2025 | 138.83 | 139.06 | 134.68 | 138.60 | 138.60 | -1.44% | 4,933,520 |
| Dec 10, 2025 | 138.05 | 141.13 | 136.26 | 140.63 | 140.63 | 1.74% | 4,576,003 |
| Dec 9, 2025 | 139.04 | 139.92 | 137.12 | 138.22 | 138.22 | -1.56% | 3,461,043 |
| Dec 8, 2025 | 138.62 | 142.34 | 138.60 | 140.41 | 140.41 | 1.08% | 3,904,028 |
| Dec 5, 2025 | 138.95 | 139.20 | 136.11 | 138.91 | 138.91 | -0.06% | 5,001,590 |
| Dec 4, 2025 | 134.00 | 139.31 | 132.61 | 138.99 | 138.99 | 4.01% | 6,857,097 |
| Dec 3, 2025 | 135.40 | 136.11 | 133.24 | 133.63 | 133.63 | -1.71% | 5,630,736 |
| Dec 2, 2025 | 135.01 | 138.04 | 134.81 | 135.95 | 135.95 | 2.92% | 6,981,599 |
| Dec 1, 2025 | 131.71 | 132.14 | 127.77 | 132.09 | 132.09 | -0.94% | 6,720,096 |
| Nov 28, 2025 | 134.17 | 134.50 | 130.01 | 133.35 | 133.35 | 0.07% | 5,612,640 |
| Nov 26, 2025 | 133.58 | 135.35 | 128.08 | 133.26 | 133.26 | 5.83% | 16,424,919 |
| Nov 25, 2025 | 123.09 | 127.12 | 123.05 | 125.92 | 125.92 | -1.02% | 14,794,070 |
| Nov 24, 2025 | 124.80 | 129.41 | 124.28 | 127.22 | 127.22 | 3.84% | 8,985,949 |
| Nov 21, 2025 | 118.56 | 123.46 | 116.56 | 122.51 | 122.51 | 4.35% | 8,401,641 |
| Nov 20, 2025 | 123.65 | 125.68 | 116.75 | 117.40 | 117.40 | -1.66% | 8,855,023 |
| Nov 19, 2025 | 122.59 | 123.59 | 118.87 | 119.38 | 119.38 | -2.70% | 6,729,224 |
| Nov 18, 2025 | 120.50 | 126.04 | 119.39 | 122.69 | 122.69 | 0.17% | 10,147,079 |
| Nov 17, 2025 | 124.00 | 128.41 | 120.01 | 122.48 | 122.48 | -8.43% | 15,291,144 |
| Nov 14, 2025 | 129.92 | 137.18 | 129.33 | 133.76 | 133.76 | -0.13% | 5,573,277 |
| Nov 13, 2025 | 139.80 | 140.15 | 132.30 | 133.94 | 133.94 | -4.81% | 6,911,959 |
| Nov 12, 2025 | 140.65 | 143.79 | 139.75 | 140.71 | 140.71 | 1.41% | 5,502,993 |
| Nov 11, 2025 | 140.30 | 141.00 | 136.29 | 138.76 | 138.76 | -2.75% | 7,116,087 |
| Nov 10, 2025 | 149.74 | 150.05 | 141.09 | 142.69 | 142.69 | -2.73% | 8,203,558 |
| Nov 7, 2025 | 147.99 | 147.99 | 143.08 | 146.70 | 146.70 | -1.66% | 5,780,820 |
| Nov 6, 2025 | 152.74 | 155.00 | 148.82 | 149.18 | 149.18 | -2.12% | 4,255,086 |
| Nov 5, 2025 | 152.10 | 154.93 | 149.15 | 152.41 | 152.41 | -1.44% | 7,293,135 |
| Nov 4, 2025 | 155.47 | 157.92 | 153.31 | 154.64 | 154.64 | -3.42% | 5,330,224 |
| Nov 3, 2025 | 167.15 | 168.08 | 159.86 | 160.11 | 160.11 | -1.17% | 4,614,614 |
| Oct 31, 2025 | 162.94 | 163.38 | 158.00 | 162.01 | 162.01 | 0.62% | 4,079,199 |
| Oct 30, 2025 | 160.89 | 164.07 | 160.21 | 161.01 | 161.01 | -1.58% | 3,105,193 |
| Oct 29, 2025 | 167.00 | 167.94 | 161.97 | 163.60 | 163.60 | -0.78% | 4,511,493 |
| Oct 28, 2025 | 162.42 | 167.00 | 160.68 | 164.88 | 164.88 | 1.66% | 6,446,412 |
| Oct 27, 2025 | 160.50 | 162.37 | 159.16 | 162.19 | 162.19 | 2.24% | 5,480,028 |
| Oct 24, 2025 | 157.60 | 159.94 | 156.80 | 158.64 | 158.64 | 2.86% | 5,081,468 |
| Oct 23, 2025 | 150.00 | 155.34 | 149.60 | 154.23 | 154.23 | 2.73% | 5,817,217 |