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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 127.00 | 128.32 | 126.34 | 127.47 | - | 0.66% | 2,734,137 |
| Jul 9, 2025 | 124.59 | 127.00 | 124.54 | 126.63 | 126.63 | 1.80% | 3,966,168 |
| Jul 8, 2025 | 126.12 | 126.75 | 122.29 | 124.39 | 124.39 | -0.30% | 3,317,273 |
| Jul 7, 2025 | 125.07 | 127.03 | 123.78 | 124.77 | 124.77 | -0.36% | 4,070,215 |
| Jul 3, 2025 | 124.19 | 126.18 | 123.69 | 125.22 | 125.22 | 1.41% | 3,725,609 |
| Jul 2, 2025 | 121.36 | 124.32 | 120.11 | 123.48 | 123.48 | 1.44% | 3,937,763 |
| Jul 1, 2025 | 122.06 | 123.16 | 120.11 | 121.73 | 121.73 | -0.71% | 4,105,007 |
| Jun 30, 2025 | 124.16 | 124.49 | 122.13 | 122.60 | 122.60 | -1.12% | 5,427,012 |
| Jun 27, 2025 | 123.78 | 125.06 | 122.52 | 123.99 | 123.99 | -1.58% | 7,362,045 |
| Jun 26, 2025 | 122.70 | 127.15 | 122.27 | 125.98 | 125.98 | 4.58% | 9,434,781 |
| Jun 25, 2025 | 120.81 | 122.30 | 120.25 | 120.46 | 120.46 | -0.11% | 3,977,595 |
| Jun 24, 2025 | 119.80 | 121.83 | 119.16 | 120.59 | 120.59 | 2.18% | 5,034,451 |
| Jun 23, 2025 | 118.85 | 119.38 | 115.96 | 118.02 | 118.02 | -1.13% | 5,987,393 |
| Jun 20, 2025 | 118.32 | 119.75 | 117.62 | 119.37 | 119.37 | 2.41% | 9,568,390 |
| Jun 18, 2025 | 115.61 | 118.82 | 115.55 | 116.56 | 116.56 | 0.54% | 4,671,234 |
| Jun 17, 2025 | 112.79 | 117.71 | 112.68 | 115.93 | 115.93 | 1.93% | 5,968,230 |
| Jun 16, 2025 | 111.24 | 114.37 | 111.00 | 113.74 | 113.74 | 3.82% | 5,292,302 |
| Jun 13, 2025 | 111.35 | 111.75 | 109.17 | 109.56 | 109.56 | -3.39% | 5,137,534 |
| Jun 12, 2025 | 112.02 | 113.52 | 110.57 | 113.40 | 113.40 | 1.94% | 5,597,707 |
| Jun 11, 2025 | 114.40 | 114.45 | 110.91 | 111.24 | 111.24 | -1.77% | 5,436,451 |
| Jun 10, 2025 | 114.80 | 115.05 | 111.76 | 113.25 | 113.25 | -0.85% | 8,661,402 |
| Jun 9, 2025 | 114.51 | 116.63 | 114.21 | 114.22 | 114.22 | 0.41% | 5,123,656 |
| Jun 6, 2025 | 112.83 | 115.24 | 112.83 | 113.75 | 113.75 | 1.73% | 4,037,456 |
| Jun 5, 2025 | 113.00 | 114.22 | 111.18 | 111.82 | 111.82 | -0.78% | 5,454,944 |
| Jun 4, 2025 | 112.87 | 114.25 | 111.30 | 112.70 | 112.70 | 0.71% | 4,536,209 |
| Jun 3, 2025 | 108.50 | 112.44 | 108.01 | 111.90 | 111.90 | 3.53% | 6,643,941 |
| Jun 2, 2025 | 110.99 | 111.67 | 106.38 | 108.08 | 108.08 | -2.87% | 9,027,602 |
| May 30, 2025 | 112.48 | 116.97 | 109.20 | 111.27 | 111.27 | -2.08% | 19,208,004 |
| May 29, 2025 | 115.19 | 115.46 | 111.30 | 113.63 | 113.63 | -0.12% | 14,682,692 |
| May 28, 2025 | 114.15 | 115.29 | 113.31 | 113.77 | 113.77 | -0.19% | 4,618,411 |
| May 27, 2025 | 114.48 | 115.06 | 113.19 | 113.99 | 113.99 | 1.68% | 5,512,085 |
| May 23, 2025 | 109.67 | 112.69 | 108.81 | 112.11 | 112.11 | 0.14% | 3,916,881 |
| May 22, 2025 | 112.40 | 112.98 | 110.66 | 111.95 | 111.95 | 0.02% | 4,013,723 |
| May 21, 2025 | 113.54 | 116.13 | 111.56 | 111.93 | 111.93 | -2.01% | 5,859,850 |
| May 20, 2025 | 113.96 | 115.50 | 113.19 | 114.23 | 114.23 | -0.04% | 4,150,630 |
| May 19, 2025 | 111.42 | 115.07 | 111.42 | 114.28 | 114.28 | 0.08% | 4,594,717 |
| May 16, 2025 | 111.50 | 114.60 | 111.09 | 114.19 | 114.19 | 2.99% | 5,466,640 |
| May 15, 2025 | 108.95 | 111.51 | 108.57 | 110.87 | 110.87 | -0.14% | 4,488,787 |
| May 14, 2025 | 109.50 | 111.75 | 109.50 | 111.02 | 111.02 | 2.94% | 7,639,089 |
| May 13, 2025 | 103.89 | 108.50 | 103.89 | 107.85 | 107.85 | 4.28% | 7,063,523 |
| May 12, 2025 | 101.00 | 104.08 | 101.00 | 103.42 | 103.42 | 7.83% | 7,927,699 |
| May 9, 2025 | 97.45 | 97.94 | 95.64 | 95.91 | 95.91 | -0.32% | 4,367,390 |
| May 8, 2025 | 97.44 | 97.48 | 95.68 | 96.22 | 96.22 | 0.45% | 4,575,909 |
| May 7, 2025 | 93.86 | 96.04 | 92.88 | 95.79 | 95.79 | 1.96% | 5,215,633 |
| May 6, 2025 | 92.66 | 94.73 | 92.53 | 93.95 | 93.95 | -0.43% | 5,015,423 |
| May 5, 2025 | 93.90 | 95.64 | 93.53 | 94.36 | 94.36 | -0.24% | 4,937,957 |
| May 2, 2025 | 94.23 | 95.84 | 93.84 | 94.59 | 94.59 | 2.87% | 5,970,475 |
| May 1, 2025 | 93.57 | 95.20 | 91.79 | 91.95 | 91.95 | 0.21% | 6,333,050 |
| Apr 30, 2025 | 86.82 | 92.09 | 86.76 | 91.76 | 91.76 | -2.15% | 9,891,218 |
| Apr 29, 2025 | 93.66 | 94.56 | 93.11 | 93.78 | 93.78 | -0.73% | 4,474,033 |