Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
113.77
-0.22 (-0.19%)
At close: May 28, 2025, 4:00 PM
115.95
+2.18 (1.92%)
After-hours: May 28, 2025, 7:59 PM EDT

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025114.15115.29113.31113.77113.77-0.19%4,618,411
May 27, 2025114.48115.06113.19113.99113.991.68%5,512,085
May 23, 2025109.67112.69108.81112.11112.110.14%3,916,881
May 22, 2025112.40112.98110.66111.95111.950.02%4,013,723
May 21, 2025113.54116.13111.56111.93111.93-2.01%5,859,850
May 20, 2025113.96115.50113.19114.23114.23-0.04%4,150,630
May 19, 2025111.42115.07111.42114.28114.280.08%4,594,717
May 16, 2025111.50114.60111.09114.19114.192.99%5,466,640
May 15, 2025108.95111.51108.57110.87110.87-0.14%4,488,787
May 14, 2025109.50111.75109.50111.02111.022.94%7,639,089
May 13, 2025103.89108.50103.89107.85107.854.28%7,063,523
May 12, 2025101.00104.08101.00103.42103.427.83%7,927,699
May 9, 202597.4597.9495.6495.9195.91-0.32%4,367,390
May 8, 202597.4497.4895.6896.2296.220.45%4,575,909
May 7, 202593.8696.0492.8895.7995.791.96%5,215,633
May 6, 202592.6694.7392.5393.9593.95-0.43%5,015,423
May 5, 202593.9095.6493.5394.3694.36-0.24%4,937,957
May 2, 202594.2395.8493.8494.5994.592.87%5,970,475
May 1, 202593.5795.2091.7991.9591.950.21%6,333,050
Apr 30, 202586.8292.0986.7691.7691.76-2.15%9,891,218
Apr 29, 202593.6694.5693.1193.7893.78-0.73%4,474,033
Apr 28, 202594.5795.6493.1194.4794.47-0.44%3,920,233
Apr 25, 202594.4695.4593.9494.8994.890.52%4,466,690
Apr 24, 202589.8894.6889.4494.4094.405.88%6,367,166
Apr 23, 202589.0891.8988.5989.1689.166.04%8,413,053
Apr 22, 202582.9085.3982.4684.0884.082.05%4,471,564
Apr 21, 202583.3884.3680.7482.3981.88-2.84%5,595,271
Apr 17, 202583.8885.4282.9084.8084.271.73%6,238,336
Apr 16, 202582.8185.3081.6883.3682.84-2.49%5,842,293
Apr 15, 202584.6286.9084.3285.4984.960.35%5,728,840
Apr 14, 202589.2989.2984.0185.1984.663.98%12,355,193
Apr 11, 202578.6082.9277.9681.9381.423.79%8,667,626
Apr 10, 202580.2081.0375.9478.9478.45-6.24%11,279,260
Apr 9, 202572.5685.4771.1284.1983.6715.98%18,159,954
Apr 8, 202577.5079.4671.0072.5972.14-3.21%12,924,067
Apr 7, 202568.0077.3066.2575.0074.544.70%15,538,442
Apr 4, 202574.6674.9469.4271.6371.19-7.25%17,449,146
Apr 3, 202585.7586.2176.7277.2376.75-18.99%30,868,525
Apr 2, 202589.9795.7289.8395.3394.743.66%6,245,790
Apr 1, 202591.2892.8089.7191.9691.390.89%5,716,711
Mar 31, 202589.2791.2188.4091.1590.58-1.24%7,286,218
Mar 28, 202594.3895.5691.5192.2991.72-4.95%7,225,203
Mar 27, 202595.0298.3793.6097.1096.500.87%7,537,769
Mar 26, 202598.74100.5595.6096.2695.66-2.63%5,814,156
Mar 25, 2025100.31101.3098.5198.8698.25-0.95%4,807,330
Mar 24, 2025100.00101.5299.2999.8199.192.30%6,491,786
Mar 21, 202598.0898.4296.4097.5796.97-1.36%8,911,079
Mar 20, 202597.96101.4297.9098.9298.310.20%4,924,513
Mar 19, 202597.00100.4396.8598.7298.112.36%5,460,052
Mar 18, 202596.9297.2094.7796.4495.84-1.25%5,791,995