Skip to main content
Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
126.49
+6.32 (5.26%)
At close: Sep 26, 2024, 4:00 PM
124.35
-2.14 (-1.69%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024122.38127.00121.39126.49126.495.26%13,420,524
Sep 25, 2024117.27120.24117.07120.17120.172.44%8,534,983
Sep 24, 2024118.17118.44116.00117.31117.31-0.22%6,851,833
Sep 23, 2024117.55118.10116.58117.57117.570.06%8,067,756
Sep 20, 2024116.50119.05115.08117.50117.50-0.23%75,332,831
Sep 19, 2024120.07120.07117.36117.77117.771.53%10,630,519
Sep 18, 2024117.58119.62115.94115.99115.99-0.71%10,783,555
Sep 17, 2024117.71118.31115.04116.82116.821.23%9,412,731
Sep 16, 2024112.38115.80112.23115.40115.400.96%8,618,921
Sep 13, 2024112.18114.65111.40114.30114.301.92%7,353,335
Sep 12, 2024108.70113.23108.60112.15112.153.08%9,908,506
Sep 11, 2024107.15108.90105.55108.80108.802.03%9,715,098
Sep 10, 2024106.15107.53105.42106.64106.640.71%9,367,424
Sep 9, 2024107.35107.65105.10105.89105.893.81%18,742,653
Sep 6, 2024106.52108.21101.41102.00102.00-4.82%11,962,617
Sep 5, 2024107.00108.30105.13107.16107.16-1.74%9,362,447
Sep 4, 2024109.00110.55107.31109.06109.06-1.54%8,053,118
Sep 3, 2024114.88116.69109.12110.77110.77-4.13%14,158,993
Aug 30, 2024115.36117.72110.65115.54115.544.33%33,433,633
Aug 29, 2024108.28114.44108.10110.74110.74-0.74%23,836,598
Aug 28, 2024110.30112.07108.21111.56111.56-0.27%9,527,976
Aug 27, 2024110.33112.37109.71111.86111.860.17%6,271,647
Aug 26, 2024112.01114.15110.35111.67111.67-0.30%7,307,783
Aug 23, 2024110.35112.66110.07112.01112.012.78%6,023,382
Aug 22, 2024112.55114.02108.67108.98108.98-2.44%7,018,286
Aug 21, 2024110.85111.90108.86111.70111.700.89%6,714,402
Aug 20, 2024111.75112.48109.56110.71110.71-1.04%6,189,043
Aug 19, 2024111.00112.06108.38111.87111.870.51%8,374,892
Aug 16, 2024108.90112.16108.06111.30111.300.99%11,632,608
Aug 15, 2024107.06110.96105.41110.21110.217.05%17,713,179
Aug 14, 2024101.06104.37100.31102.95102.953.01%12,141,042
Aug 13, 202497.10101.4996.5799.9499.944.90%14,928,421
Aug 12, 202492.2097.9091.8495.2795.272.94%9,875,263
Aug 9, 202489.4893.4388.5792.5592.551.19%8,405,010
Aug 8, 202489.7791.7088.4591.4691.464.06%10,242,826
Aug 7, 202490.3793.0386.9387.8987.89-7.16%21,545,502
Aug 6, 202498.6699.2793.3494.6794.67-3.58%15,500,550
Aug 5, 202490.4899.8990.1398.1898.18-4.02%13,137,819
Aug 2, 2024101.70103.8099.93102.29102.29-5.66%11,832,725
Aug 1, 2024112.93115.21107.53108.43108.43-4.62%8,570,016
Jul 31, 2024114.76116.60112.20113.68113.684.67%11,327,262
Jul 30, 2024112.31113.25105.77108.61108.61-2.33%11,938,442
Jul 29, 2024114.36115.50110.95111.20111.20-2.08%7,552,248
Jul 26, 2024114.25114.72111.55113.56113.561.91%8,419,931
Jul 25, 2024116.00116.00110.33111.43111.43-4.04%17,363,730
Jul 24, 2024123.53123.53115.89116.12116.12-7.73%15,611,376
Jul 23, 2024126.95128.15125.35125.85125.85-2.24%5,944,621
Jul 22, 2024128.17129.87127.08128.74128.292.35%6,255,215
Jul 19, 2024125.41127.88124.27125.79125.350.36%6,932,821
Jul 18, 2024126.63126.94122.03125.34124.900.14%9,659,432
Jul 17, 2024128.14129.77124.67125.17124.73-6.77%18,887,631
Jul 16, 2024137.64137.73132.39134.26133.79-2.16%10,254,525
Jul 15, 2024140.75141.09136.52137.22136.74-1.68%8,064,648
Jul 12, 2024139.60141.54137.50139.57139.08-0.82%7,376,405
Jul 11, 2024145.56146.45139.42140.72140.22-3.46%8,248,942
Jul 10, 2024146.29147.23141.83145.77145.260.02%7,387,342
Jul 9, 2024146.06150.23143.83145.74145.23-0.16%11,414,730
Jul 8, 2024140.00147.12139.20145.97145.465.04%12,355,619
Jul 5, 2024142.20142.76138.31138.96138.47-2.60%8,901,174
Jul 3, 2024147.69149.47140.59142.67142.17-0.56%13,173,317
Jul 2, 2024140.22143.54139.92143.47142.960.46%7,748,248
Jul 1, 2024137.48144.69133.63142.82142.323.56%11,565,656
Jun 28, 2024139.53141.77136.21137.91137.42-1.09%20,573,566
Jun 27, 2024137.83141.83137.60139.43138.940.86%9,483,004
Jun 26, 2024138.52141.31135.09138.24137.75-1.50%12,714,062
Jun 25, 2024139.32141.75137.61140.35139.862.03%8,466,362
Jun 24, 2024143.31143.56137.56137.56137.08-5.17%14,014,982
Jun 21, 2024145.78147.19140.64145.06144.55-2.33%16,788,886
Jun 20, 2024156.63161.52145.02148.52148.00-0.42%39,976,432
Jun 18, 2024143.58154.14143.30149.15148.625.01%33,500,098
Jun 17, 2024137.13144.74137.03142.03141.535.22%26,911,431
Jun 14, 2024133.37135.53131.29134.98134.50-0.03%12,995,281
Jun 13, 2024131.99136.19131.80135.02134.542.44%16,066,821
Jun 12, 2024132.83132.94130.10131.81131.350.13%11,427,925
Jun 11, 2024131.50134.85130.02131.64131.18-0.61%9,176,373
Jun 10, 2024129.00135.46128.40132.45131.981.91%14,011,897
Jun 7, 2024131.50134.06127.59129.97129.51-2.98%19,597,621
Jun 6, 2024136.25136.70132.16133.96133.49-2.69%13,929,139
Jun 5, 2024135.95139.40132.95137.66137.181.40%19,148,565
Jun 4, 2024132.20138.98131.88135.76135.282.83%21,568,415
Jun 3, 2024140.55140.74128.60132.03131.57-5.40%41,199,155
May 31, 2024143.80144.80131.01139.56139.07-17.87%67,192,834
May 30, 2024178.80178.84165.11169.92169.32-5.18%44,465,961
May 29, 2024165.56179.70164.30179.21178.587.91%23,215,889
May 28, 2024168.43169.69161.01166.08165.503.68%18,692,642
May 24, 2024156.02166.77154.61160.18159.624.30%17,563,663
May 23, 2024158.99162.71150.13153.57153.033.92%16,843,126
May 22, 2024147.91148.99145.87147.78147.260.37%4,708,365
May 21, 2024145.05149.90144.00147.24146.721.23%6,665,689
May 20, 2024150.90154.59145.02145.45144.94-2.72%10,586,921
May 17, 2024148.63150.28145.88149.52148.992.20%9,893,472
May 16, 2024150.50150.84143.50146.30145.79-1.92%9,411,534
May 15, 2024139.90150.28138.66149.16148.6311.21%16,982,539
May 14, 2024129.49134.69128.60134.12133.652.37%4,175,759
May 13, 2024133.30134.90130.68131.01130.55-1.33%4,105,780
May 10, 2024133.93134.60131.42132.77132.300.83%4,536,936
May 9, 2024131.17132.42129.27131.68131.220.05%6,675,427
May 8, 2024127.16131.88126.00131.61131.153.18%4,921,451
May 7, 2024128.22129.70126.25127.55127.10-1.38%3,247,051
May 6, 2024125.00129.39124.25129.33128.873.38%5,025,217