Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
96.20
-2.66 (-2.69%)
At close: Mar 26, 2025, 4:00 PM
95.40
-0.80 (-0.83%)
After-hours: Mar 26, 2025, 7:59 PM EST
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 98.74 | 100.55 | 95.60 | 96.26 | 96.26 | -2.63% | 5,814,156 |
| Mar 25, 2025 | 100.31 | 101.30 | 98.51 | 98.86 | 98.86 | -0.95% | 4,807,330 |
| Mar 24, 2025 | 100.00 | 101.52 | 99.29 | 99.81 | 99.81 | 2.30% | 6,491,786 |
| Mar 21, 2025 | 98.08 | 98.42 | 96.40 | 97.57 | 97.57 | -1.36% | 8,911,079 |
| Mar 20, 2025 | 97.96 | 101.42 | 97.90 | 98.92 | 98.92 | 0.20% | 4,924,513 |
| Mar 19, 2025 | 97.00 | 100.43 | 96.85 | 98.72 | 98.72 | 2.36% | 5,460,052 |
| Mar 18, 2025 | 96.92 | 97.20 | 94.77 | 96.44 | 96.44 | -1.25% | 5,791,995 |
| Mar 17, 2025 | 97.53 | 98.82 | 96.66 | 97.66 | 97.66 | 2.08% | 5,283,185 |
| Mar 14, 2025 | 94.60 | 97.30 | 94.40 | 95.67 | 95.67 | 3.48% | 5,933,435 |
| Mar 13, 2025 | 93.95 | 94.86 | 91.55 | 92.45 | 92.45 | -2.25% | 4,543,443 |
| Mar 12, 2025 | 94.66 | 95.98 | 93.17 | 94.58 | 94.58 | 3.29% | 7,873,046 |
| Mar 11, 2025 | 90.54 | 92.87 | 90.08 | 91.57 | 91.57 | 1.36% | 6,282,338 |
| Mar 10, 2025 | 89.00 | 91.77 | 88.69 | 90.34 | 90.34 | -1.22% | 8,350,075 |
| Mar 7, 2025 | 91.72 | 92.66 | 88.33 | 91.46 | 91.46 | -1.68% | 10,162,084 |
| Mar 6, 2025 | 94.25 | 95.86 | 92.92 | 93.02 | 93.02 | -4.35% | 8,560,539 |
| Mar 5, 2025 | 94.65 | 97.88 | 93.21 | 97.25 | 97.25 | 3.38% | 6,059,440 |
| Mar 4, 2025 | 93.00 | 96.85 | 92.41 | 94.07 | 94.07 | -1.56% | 12,789,368 |
| Mar 3, 2025 | 103.64 | 103.77 | 94.51 | 95.56 | 95.56 | -7.01% | 13,096,845 |
| Feb 28, 2025 | 100.96 | 103.90 | 99.00 | 102.76 | 102.76 | -4.70% | 20,366,155 |
| Feb 27, 2025 | 117.00 | 117.45 | 107.43 | 107.83 | 107.83 | -6.76% | 15,737,173 |
| Feb 26, 2025 | 111.80 | 117.28 | 111.80 | 115.65 | 115.65 | 4.52% | 8,657,995 |
| Feb 25, 2025 | 113.50 | 114.11 | 109.66 | 110.65 | 110.65 | -3.06% | 6,582,053 |
| Feb 24, 2025 | 116.11 | 116.36 | 111.03 | 114.14 | 114.14 | -2.94% | 7,327,788 |
| Feb 21, 2025 | 120.85 | 121.29 | 117.29 | 117.60 | 117.60 | -1.91% | 5,662,294 |
| Feb 20, 2025 | 120.50 | 121.21 | 116.77 | 119.89 | 119.89 | -0.88% | 5,480,404 |
| Feb 19, 2025 | 118.81 | 122.26 | 118.25 | 120.96 | 120.96 | 0.52% | 6,728,608 |
| Feb 18, 2025 | 116.51 | 120.92 | 116.26 | 120.34 | 120.34 | 5.21% | 13,510,027 |
| Feb 14, 2025 | 111.04 | 117.16 | 109.71 | 114.38 | 114.38 | 3.74% | 16,971,706 |
| Feb 13, 2025 | 111.09 | 111.75 | 108.74 | 110.26 | 110.26 | -2.36% | 6,806,235 |
| Feb 12, 2025 | 110.05 | 114.00 | 110.00 | 112.92 | 112.92 | 1.33% | 5,423,724 |
| Feb 11, 2025 | 110.24 | 112.07 | 109.85 | 111.44 | 111.44 | -0.77% | 4,397,056 |
| Feb 10, 2025 | 107.35 | 112.81 | 107.35 | 112.31 | 112.31 | 5.58% | 9,084,111 |
| Feb 7, 2025 | 107.52 | 109.35 | 105.97 | 106.37 | 106.37 | 0.42% | 7,997,277 |
| Feb 6, 2025 | 104.97 | 107.25 | 104.73 | 105.92 | 105.92 | 1.41% | 5,017,384 |
| Feb 5, 2025 | 102.58 | 105.70 | 101.19 | 104.45 | 104.45 | 2.73% | 7,901,794 |
| Feb 4, 2025 | 100.24 | 102.46 | 99.81 | 101.67 | 101.67 | 1.58% | 7,241,445 |
| Feb 3, 2025 | 99.38 | 101.01 | 98.37 | 100.09 | 100.09 | -3.39% | 12,114,300 |
| Jan 31, 2025 | 106.33 | 107.24 | 103.53 | 103.60 | 103.60 | -1.66% | 6,088,844 |
| Jan 30, 2025 | 103.31 | 105.96 | 103.30 | 105.35 | 105.35 | 2.18% | 7,952,735 |
| Jan 29, 2025 | 102.00 | 103.86 | 101.47 | 103.10 | 103.10 | 1.79% | 8,362,610 |
| Jan 28, 2025 | 104.13 | 104.13 | 100.50 | 101.29 | 101.29 | -2.46% | 15,042,675 |
| Jan 27, 2025 | 106.61 | 107.73 | 100.04 | 103.84 | 103.84 | -8.70% | 17,922,259 |
| Jan 24, 2025 | 114.81 | 116.79 | 112.77 | 113.73 | 113.73 | -0.43% | 5,500,019 |
| Jan 23, 2025 | 112.70 | 114.70 | 111.96 | 114.22 | 114.22 | -0.78% | 5,864,066 |
| Jan 22, 2025 | 116.85 | 120.97 | 114.94 | 115.12 | 115.12 | 3.20% | 12,846,400 |
| Jan 21, 2025 | 110.43 | 112.38 | 107.91 | 111.55 | 111.12 | 1.74% | 8,635,963 |
| Jan 17, 2025 | 111.75 | 111.76 | 109.54 | 109.64 | 109.22 | -0.43% | 6,344,472 |
| Jan 16, 2025 | 109.00 | 111.36 | 108.42 | 110.11 | 109.69 | 0.81% | 6,073,456 |
| Jan 15, 2025 | 112.00 | 112.00 | 108.04 | 109.23 | 108.81 | 0.16% | 9,106,148 |
| Jan 14, 2025 | 111.30 | 111.81 | 107.20 | 109.06 | 108.64 | -1.01% | 8,366,186 |