Skip to main content
Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
117.60
-2.29 (-1.91%)
At close: Feb 21, 2025, 4:00 PM
117.50
-0.10 (-0.09%)
After-hours: Feb 21, 2025, 7:59 PM EST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025120.85121.29117.29117.60117.60-1.91%5,662,294
Feb 20, 2025120.50121.21116.77119.89119.89-0.88%5,480,404
Feb 19, 2025118.81122.26118.25120.96120.960.52%6,728,608
Feb 18, 2025116.51120.92116.26120.34120.345.21%13,510,027
Feb 14, 2025111.04117.16109.71114.38114.383.74%16,971,706
Feb 13, 2025111.09111.75108.74110.26110.26-2.36%6,806,235
Feb 12, 2025110.05114.00110.00112.92112.921.33%5,423,724
Feb 11, 2025110.24112.07109.85111.44111.44-0.77%4,397,056
Feb 10, 2025107.35112.81107.35112.31112.315.58%9,084,111
Feb 7, 2025107.52109.35105.97106.37106.370.42%7,997,277
Feb 6, 2025104.97107.25104.73105.92105.921.41%5,017,384
Feb 5, 2025102.58105.70101.19104.45104.452.73%7,901,794
Feb 4, 2025100.24102.4699.81101.67101.671.58%7,241,445
Feb 3, 202599.38101.0198.37100.09100.09-3.39%12,114,300
Jan 31, 2025106.33107.24103.53103.60103.60-1.66%6,088,844
Jan 30, 2025103.31105.96103.30105.35105.352.18%7,952,735
Jan 29, 2025102.00103.86101.47103.10103.101.79%8,362,610
Jan 28, 2025104.13104.13100.50101.29101.29-2.46%15,042,675
Jan 27, 2025106.61107.73100.04103.84103.84-8.70%17,922,259
Jan 24, 2025114.81116.79112.77113.73113.73-0.43%5,500,019
Jan 23, 2025112.70114.70111.96114.22114.22-0.78%5,864,066
Jan 22, 2025116.85120.97114.94115.12115.123.20%12,846,400
Jan 21, 2025110.43112.38107.91111.55111.121.74%8,635,963
Jan 17, 2025111.75111.76109.54109.64109.22-0.43%6,344,472
Jan 16, 2025109.00111.36108.42110.11109.690.81%6,073,456
Jan 15, 2025112.00112.00108.04109.23108.810.16%9,106,148
Jan 14, 2025111.30111.81107.20109.06108.64-1.01%8,366,186
Jan 13, 2025110.01110.56106.69110.17109.75-4.01%11,518,132
Jan 10, 2025117.92117.99114.59114.77114.33-3.81%8,213,353
Jan 8, 2025119.98120.61117.75119.31118.85-1.62%5,137,723
Jan 7, 2025125.58125.77120.95121.27120.80-2.72%6,081,910
Jan 6, 2025121.81125.01121.21124.66124.183.96%8,361,847
Jan 3, 2025117.39120.82117.37119.91119.452.90%5,601,022
Jan 2, 2025115.26117.46113.53116.53116.081.12%4,580,909
Dec 31, 2024115.33116.09114.16115.24114.800.37%3,874,670
Dec 30, 2024115.31115.92112.62114.82114.38-2.14%5,517,940
Dec 27, 2024118.37118.89116.51117.33116.88-1.63%4,881,875
Dec 26, 2024118.42119.88118.23119.28118.820.29%2,744,871
Dec 24, 2024119.00119.42118.18118.94118.480.10%2,077,431
Dec 23, 2024116.52119.14116.26118.82118.362.63%5,324,214
Dec 20, 2024110.17116.46110.17115.77115.323.40%12,228,156
Dec 19, 2024114.23115.51111.28111.96111.53-0.63%9,248,377
Dec 18, 2024119.53119.99111.93112.67112.24-4.74%7,336,887
Dec 17, 2024118.20120.20117.89118.28117.83-0.83%5,166,312
Dec 16, 2024118.86122.09118.45119.27118.810.69%6,730,489
Dec 13, 2024120.38121.27116.52118.45117.99-0.61%5,941,904
Dec 12, 2024117.51120.40117.34119.18118.720.41%5,403,795
Dec 11, 2024117.80119.18115.60118.69118.231.63%8,156,109
Dec 10, 2024123.15123.24116.55116.79116.34-5.67%12,659,524
Dec 9, 2024122.84124.20121.10123.81123.330.33%8,318,589
Dec 6, 2024125.62126.31122.75123.40122.93-1.34%10,464,351
Dec 5, 2024126.56128.68125.04125.07124.59-0.82%8,115,782
Dec 4, 2024125.25127.33123.92126.10125.610.43%6,264,548
Dec 3, 2024125.16126.02124.18125.56125.08-0.22%6,989,907
Dec 2, 2024126.19129.65123.28125.84125.36-1.37%13,328,005
Nov 29, 2024125.30128.47124.99127.59127.102.58%9,534,508
Nov 27, 2024124.92127.16121.30124.38123.90-12.25%38,089,688
Nov 26, 2024144.00144.43141.21141.74141.19-1.68%12,796,248
Nov 25, 2024147.40147.66142.63144.16143.61-0.03%12,208,161
Nov 22, 2024142.50144.50140.50144.21143.663.81%7,688,618
Nov 21, 2024136.14140.14134.45138.92138.393.70%6,619,719
Nov 20, 2024137.52138.17132.54133.96133.44-1.43%4,814,244
Nov 19, 2024133.85136.24132.24135.90135.38-0.08%5,767,480
Nov 18, 2024136.16138.00134.47136.01135.493.32%6,620,991
Nov 15, 2024133.29133.87130.75131.64131.13-2.08%5,010,102
Nov 14, 2024135.88136.91133.33134.43133.91-0.07%3,510,654
Nov 13, 2024137.76139.04134.47134.53134.01-1.42%4,701,399
Nov 12, 2024138.75141.33135.94136.47135.95-1.47%6,667,818
Nov 11, 2024138.47140.75135.00138.51137.983.19%7,210,941
Nov 8, 2024138.22139.15134.08134.23133.71-2.64%6,325,400
Nov 7, 2024138.95139.42136.02137.87137.34-0.35%6,297,479
Nov 6, 2024137.39139.60134.32138.35137.823.66%8,857,948
Nov 5, 2024131.00134.28129.75133.46132.952.78%6,998,599
Nov 4, 2024132.82135.71129.70129.85129.35-0.78%10,608,792
Nov 1, 2024124.63132.62124.30130.87130.375.86%13,048,446
Oct 31, 2024127.00127.59122.59123.63123.15-4.46%7,312,424
Oct 30, 2024130.99133.97125.44129.40128.906.39%17,073,703
Oct 29, 2024120.68122.54120.10121.63121.160.80%3,909,752
Oct 28, 2024123.00123.61120.55120.66120.20-1.54%3,582,942
Oct 25, 2024121.90124.79121.75122.55122.081.64%4,040,156
Oct 24, 2024120.61121.39119.36120.57120.110.90%3,638,107
Oct 23, 2024118.97121.56117.82119.49119.03-0.76%4,558,926
Oct 22, 2024124.10124.30119.35120.40119.94-4.19%7,093,039
Oct 21, 2024126.50126.98125.17125.66124.72-0.63%4,405,016
Oct 18, 2024129.20129.58125.20126.46125.51-2.11%5,491,711
Oct 17, 2024129.10131.60128.00129.18128.211.93%5,603,585
Oct 16, 2024126.89127.51124.80126.73125.780.72%3,833,057
Oct 15, 2024128.84131.13125.66125.83124.88-1.96%6,016,641
Oct 14, 2024129.00130.26127.40128.35127.390.49%5,932,985
Oct 11, 2024124.00128.30123.50127.73126.772.35%7,811,938
Oct 10, 2024121.46124.86121.20124.80123.862.01%5,947,184
Oct 9, 2024121.63123.13120.50122.34121.420.34%5,979,890
Oct 8, 2024119.40121.94118.70121.93121.012.38%5,681,505
Oct 7, 2024119.68120.85118.18119.09118.20-1.10%5,208,144
Oct 4, 2024117.50120.84117.06120.42119.524.11%8,185,053
Oct 3, 2024114.02116.75113.62115.67114.801.95%6,872,528
Oct 2, 2024112.97116.56112.12113.46112.610.27%6,047,118
Oct 1, 2024117.39117.78112.91113.16112.31-4.54%9,641,850
Sep 30, 2024119.00119.96116.95118.54117.65-1.40%8,647,750
Sep 27, 2024124.00124.41120.07120.22119.32-4.96%13,544,967