Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
127.18
+0.55 (0.43%)
Jul 10, 2025, 2:46 PM - Market open

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025127.00128.32126.34127.47-0.66%2,734,137
Jul 9, 2025124.59127.00124.54126.63126.631.80%3,966,168
Jul 8, 2025126.12126.75122.29124.39124.39-0.30%3,317,273
Jul 7, 2025125.07127.03123.78124.77124.77-0.36%4,070,215
Jul 3, 2025124.19126.18123.69125.22125.221.41%3,725,609
Jul 2, 2025121.36124.32120.11123.48123.481.44%3,937,763
Jul 1, 2025122.06123.16120.11121.73121.73-0.71%4,105,007
Jun 30, 2025124.16124.49122.13122.60122.60-1.12%5,427,012
Jun 27, 2025123.78125.06122.52123.99123.99-1.58%7,362,045
Jun 26, 2025122.70127.15122.27125.98125.984.58%9,434,781
Jun 25, 2025120.81122.30120.25120.46120.46-0.11%3,977,595
Jun 24, 2025119.80121.83119.16120.59120.592.18%5,034,451
Jun 23, 2025118.85119.38115.96118.02118.02-1.13%5,987,393
Jun 20, 2025118.32119.75117.62119.37119.372.41%9,568,390
Jun 18, 2025115.61118.82115.55116.56116.560.54%4,671,234
Jun 17, 2025112.79117.71112.68115.93115.931.93%5,968,230
Jun 16, 2025111.24114.37111.00113.74113.743.82%5,292,302
Jun 13, 2025111.35111.75109.17109.56109.56-3.39%5,137,534
Jun 12, 2025112.02113.52110.57113.40113.401.94%5,597,707
Jun 11, 2025114.40114.45110.91111.24111.24-1.77%5,436,451
Jun 10, 2025114.80115.05111.76113.25113.25-0.85%8,661,402
Jun 9, 2025114.51116.63114.21114.22114.220.41%5,123,656
Jun 6, 2025112.83115.24112.83113.75113.751.73%4,037,456
Jun 5, 2025113.00114.22111.18111.82111.82-0.78%5,454,944
Jun 4, 2025112.87114.25111.30112.70112.700.71%4,536,209
Jun 3, 2025108.50112.44108.01111.90111.903.53%6,643,941
Jun 2, 2025110.99111.67106.38108.08108.08-2.87%9,027,602
May 30, 2025112.48116.97109.20111.27111.27-2.08%19,208,004
May 29, 2025115.19115.46111.30113.63113.63-0.12%14,682,692
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