Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
133.54
+0.03 (0.02%)
At close: Jul 30, 2025, 4:00 PM
135.50
+1.96 (1.47%)
Pre-market: Jul 31, 2025, 4:19 AM EDT
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 133.43 | 135.19 | 132.60 | 133.54 | 133.54 | 0.02% | 3,729,856 |
| Jul 29, 2025 | 134.91 | 136.02 | 132.52 | 133.51 | 133.51 | -0.26% | 4,013,237 |
| Jul 28, 2025 | 131.95 | 133.90 | 131.16 | 133.86 | 133.86 | 2.01% | 4,846,577 |
| Jul 25, 2025 | 127.96 | 131.83 | 127.71 | 131.22 | 131.22 | 2.24% | 4,300,969 |
| Jul 24, 2025 | 127.61 | 129.47 | 127.15 | 128.35 | 128.35 | 0.89% | 3,785,008 |
| Jul 23, 2025 | 125.54 | 127.90 | 125.28 | 127.22 | 127.22 | 2.32% | 4,175,675 |
| Jul 22, 2025 | 128.00 | 128.07 | 123.18 | 124.33 | 124.33 | -3.59% | 6,278,006 |
| Jul 21, 2025 | 130.62 | 130.98 | 128.59 | 128.96 | 128.42 | -1.74% | 5,560,236 |
| Jul 18, 2025 | 125.28 | 131.99 | 124.83 | 131.24 | 130.69 | 5.94% | 11,025,208 |
| Jul 17, 2025 | 123.73 | 124.44 | 121.87 | 123.88 | 123.36 | 0.25% | 3,763,654 |
| Jul 16, 2025 | 125.50 | 125.50 | 120.66 | 123.57 | 123.05 | -1.69% | 5,955,938 |
| Jul 15, 2025 | 127.18 | 128.61 | 125.01 | 125.69 | 125.16 | 0.02% | 4,041,727 |
| Jul 14, 2025 | 126.20 | 126.50 | 123.78 | 125.67 | 125.14 | -0.91% | 3,626,919 |
| Jul 11, 2025 | 127.57 | 127.63 | 125.70 | 126.83 | 126.30 | -0.84% | 3,560,249 |
| Jul 10, 2025 | 127.00 | 128.32 | 126.34 | 127.91 | 127.37 | 1.01% | 5,371,349 |
| Jul 9, 2025 | 124.59 | 127.00 | 124.54 | 126.63 | 126.10 | 1.80% | 3,966,168 |
| Jul 8, 2025 | 126.12 | 126.75 | 122.29 | 124.39 | 123.87 | -0.30% | 3,317,273 |
| Jul 7, 2025 | 125.07 | 127.03 | 123.78 | 124.77 | 124.25 | -0.36% | 4,070,215 |
| Jul 3, 2025 | 124.19 | 126.18 | 123.69 | 125.22 | 124.69 | 1.41% | 3,725,609 |
| Jul 2, 2025 | 121.36 | 124.32 | 120.11 | 123.48 | 122.96 | 1.44% | 3,937,763 |
| Jul 1, 2025 | 122.06 | 123.16 | 120.11 | 121.73 | 121.22 | -0.71% | 4,105,007 |
| Jun 30, 2025 | 124.16 | 124.49 | 122.13 | 122.60 | 122.08 | -1.12% | 5,427,012 |
| Jun 27, 2025 | 123.78 | 125.06 | 122.52 | 123.99 | 123.47 | -1.58% | 7,362,045 |
| Jun 26, 2025 | 122.70 | 127.15 | 122.27 | 125.98 | 125.45 | 4.58% | 9,434,781 |
| Jun 25, 2025 | 120.81 | 122.30 | 120.25 | 120.46 | 119.95 | -0.11% | 3,977,595 |
| Jun 24, 2025 | 119.80 | 121.83 | 119.16 | 120.59 | 120.08 | 2.18% | 5,034,451 |
| Jun 23, 2025 | 118.85 | 119.38 | 115.96 | 118.02 | 117.52 | -1.13% | 5,987,393 |
| Jun 20, 2025 | 118.32 | 119.75 | 117.62 | 119.37 | 118.87 | 2.41% | 9,568,390 |
| Jun 18, 2025 | 115.61 | 118.82 | 115.55 | 116.56 | 116.07 | 0.54% | 4,671,234 |
| Jun 17, 2025 | 112.79 | 117.71 | 112.68 | 115.93 | 115.44 | 1.93% | 5,968,230 |
| Jun 16, 2025 | 111.24 | 114.37 | 111.00 | 113.74 | 113.26 | 3.82% | 5,292,302 |
| Jun 13, 2025 | 111.35 | 111.75 | 109.17 | 109.56 | 109.10 | -3.39% | 5,137,534 |
| Jun 12, 2025 | 112.02 | 113.52 | 110.57 | 113.40 | 112.92 | 1.94% | 5,597,707 |
| Jun 11, 2025 | 114.40 | 114.45 | 110.91 | 111.24 | 110.77 | -1.77% | 5,436,451 |
| Jun 10, 2025 | 114.80 | 115.05 | 111.76 | 113.25 | 112.77 | -0.85% | 8,661,402 |
| Jun 9, 2025 | 114.51 | 116.63 | 114.21 | 114.22 | 113.74 | 0.41% | 5,123,656 |
| Jun 6, 2025 | 112.83 | 115.24 | 112.83 | 113.75 | 113.27 | 1.73% | 4,037,456 |
| Jun 5, 2025 | 113.00 | 114.22 | 111.18 | 111.82 | 111.35 | -0.78% | 5,454,944 |
| Jun 4, 2025 | 112.87 | 114.25 | 111.30 | 112.70 | 112.23 | 0.71% | 4,536,209 |
| Jun 3, 2025 | 108.50 | 112.44 | 108.01 | 111.90 | 111.43 | 3.53% | 6,643,941 |
| Jun 2, 2025 | 110.99 | 111.67 | 106.38 | 108.08 | 107.63 | -2.87% | 9,027,602 |
| May 30, 2025 | 112.48 | 116.97 | 109.20 | 111.27 | 110.80 | -2.08% | 19,208,004 |
| May 29, 2025 | 115.19 | 115.46 | 111.30 | 113.63 | 113.15 | -0.12% | 14,682,692 |
| May 28, 2025 | 114.15 | 115.29 | 113.31 | 113.77 | 113.29 | -0.19% | 4,618,411 |
| May 27, 2025 | 114.48 | 115.06 | 113.19 | 113.99 | 113.51 | 1.68% | 5,512,085 |
| May 23, 2025 | 109.67 | 112.69 | 108.81 | 112.11 | 111.64 | 0.14% | 3,916,881 |
| May 22, 2025 | 112.40 | 112.98 | 110.66 | 111.95 | 111.48 | 0.02% | 4,013,723 |
| May 21, 2025 | 113.54 | 116.13 | 111.56 | 111.93 | 111.46 | -2.01% | 5,859,850 |
| May 20, 2025 | 113.96 | 115.50 | 113.19 | 114.23 | 113.75 | -0.04% | 4,150,630 |
| May 19, 2025 | 111.42 | 115.07 | 111.42 | 114.28 | 113.80 | 0.08% | 4,594,717 |