Skip to main content
Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
119.91
+3.38 (2.90%)
At close: Jan 3, 2025, 4:00 PM
120.23
+0.32 (0.27%)
After-hours: Jan 3, 2025, 7:53 PM EST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 2025117.39120.82117.37119.91119.912.90%5,601,022
Jan 2, 2025115.26117.46113.53116.53116.531.12%4,580,909
Dec 31, 2024115.33116.09114.16115.24115.240.37%3,874,670
Dec 30, 2024115.31115.92112.62114.82114.82-2.14%5,517,940
Dec 27, 2024118.37118.89116.51117.33117.33-1.63%4,881,875
Dec 26, 2024118.42119.88118.23119.28119.280.29%2,744,871
Dec 24, 2024119.00119.42118.18118.94118.940.10%2,077,431
Dec 23, 2024116.52119.14116.26118.82118.822.63%5,324,214
Dec 20, 2024110.17116.46110.17115.77115.773.40%12,228,156
Dec 19, 2024114.23115.51111.28111.96111.96-0.63%9,248,377
Dec 18, 2024119.53119.99111.93112.67112.67-4.74%7,336,887
Dec 17, 2024118.20120.20117.89118.28118.28-0.83%5,166,312
Dec 16, 2024118.86122.09118.45119.27119.270.69%6,730,489
Dec 13, 2024120.38121.27116.52118.45118.45-0.61%5,941,904
Dec 12, 2024117.51120.40117.34119.18119.180.41%5,403,795
Dec 11, 2024117.80119.18115.60118.69118.691.63%8,156,109
Dec 10, 2024123.15123.24116.55116.79116.79-5.67%12,659,524
Dec 9, 2024122.84124.20121.10123.81123.810.33%8,318,589
Dec 6, 2024125.62126.31122.75123.40123.40-1.34%10,464,351
Dec 5, 2024126.56128.68125.04125.07125.07-0.82%8,115,782
Dec 4, 2024125.25127.33123.92126.10126.100.43%6,264,548
Dec 3, 2024125.16126.02124.18125.56125.56-0.22%6,989,907
Dec 2, 2024126.19129.65123.28125.84125.84-1.37%13,328,005
Nov 29, 2024125.30128.47124.99127.59127.592.58%9,534,508
Nov 27, 2024124.92127.16121.30124.38124.38-12.25%38,089,688
Nov 26, 2024144.00144.43141.21141.74141.74-1.68%12,796,248
Nov 25, 2024147.40147.66142.63144.16144.16-0.03%12,208,161
Nov 22, 2024142.50144.50140.50144.21144.213.81%7,688,618
Nov 21, 2024136.14140.14134.45138.92138.923.70%6,619,719
Nov 20, 2024137.52138.17132.54133.96133.96-1.43%4,814,244
Nov 19, 2024133.85136.24132.24135.90135.90-0.08%5,767,480
Nov 18, 2024136.16138.00134.47136.01136.013.32%6,620,991
Nov 15, 2024133.29133.87130.75131.64131.64-2.08%5,010,102
Nov 14, 2024135.88136.91133.33134.43134.43-0.07%3,510,654
Nov 13, 2024137.76139.04134.47134.53134.53-1.42%4,701,399
Nov 12, 2024138.75141.33135.94136.47136.47-1.47%6,667,818
Nov 11, 2024138.47140.75135.00138.51138.513.19%7,210,941
Nov 8, 2024138.22139.15134.08134.23134.23-2.64%6,325,400
Nov 7, 2024138.95139.42136.02137.87137.87-0.35%6,297,479
Nov 6, 2024137.39139.60134.32138.35138.353.66%8,857,948
Nov 5, 2024131.00134.28129.75133.46133.462.78%6,998,599
Nov 4, 2024132.82135.71129.70129.85129.85-0.78%10,608,792
Nov 1, 2024124.63132.62124.30130.87130.875.86%13,048,446
Oct 31, 2024127.00127.59122.59123.63123.63-4.46%7,312,424
Oct 30, 2024130.99133.97125.44129.40129.406.39%17,073,703
Oct 29, 2024120.68122.54120.10121.63121.630.80%3,909,752
Oct 28, 2024123.00123.61120.55120.66120.66-1.54%3,582,942
Oct 25, 2024121.90124.79121.75122.55122.551.64%4,040,156
Oct 24, 2024120.61121.39119.36120.57120.570.90%3,638,107
Oct 23, 2024118.97121.56117.82119.49119.49-0.76%4,558,926
Oct 22, 2024124.10124.30119.35120.40120.40-4.19%7,093,039
Oct 21, 2024126.50126.98125.17125.66125.20-0.63%4,405,016
Oct 18, 2024129.20129.58125.20126.46125.99-2.11%5,491,711
Oct 17, 2024129.10131.60128.00129.18128.701.93%5,603,585
Oct 16, 2024126.89127.51124.80126.73126.260.72%3,833,057
Oct 15, 2024128.84131.13125.66125.83125.37-1.96%6,016,641
Oct 14, 2024129.00130.26127.40128.35127.880.49%5,932,985
Oct 11, 2024124.00128.30123.50127.73127.262.35%7,811,938
Oct 10, 2024121.46124.86121.20124.80124.342.01%5,947,184
Oct 9, 2024121.63123.13120.50122.34121.890.34%5,979,890
Oct 8, 2024119.40121.94118.70121.93121.482.38%5,681,505
Oct 7, 2024119.68120.85118.18119.09118.65-1.10%5,208,144
Oct 4, 2024117.50120.84117.06120.42119.984.11%8,185,053
Oct 3, 2024114.02116.75113.62115.67115.241.95%6,872,528
Oct 2, 2024112.97116.56112.12113.46113.040.27%6,047,118
Oct 1, 2024117.39117.78112.91113.16112.74-4.54%9,641,850
Sep 30, 2024119.00119.96116.95118.54118.10-1.40%8,647,750
Sep 27, 2024124.00124.41120.07120.22119.78-4.96%13,544,967
Sep 26, 2024122.38127.00121.39126.49126.025.26%13,420,524
Sep 25, 2024117.27120.24117.07120.17119.732.44%8,534,983
Sep 24, 2024118.17118.44116.00117.31116.88-0.22%6,851,833
Sep 23, 2024117.55118.10116.58117.57117.140.06%8,067,756
Sep 20, 2024116.50119.05115.08117.50117.07-0.23%75,332,831
Sep 19, 2024120.07120.07117.36117.77117.341.53%10,630,519
Sep 18, 2024117.58119.62115.94115.99115.56-0.71%10,783,555
Sep 17, 2024117.71118.31115.04116.82116.391.23%9,412,731
Sep 16, 2024112.38115.80112.23115.40114.980.96%8,618,921
Sep 13, 2024112.18114.65111.40114.30113.881.92%7,353,335
Sep 12, 2024108.70113.23108.60112.15111.743.08%9,908,506
Sep 11, 2024107.15108.90105.55108.80108.402.03%9,715,098
Sep 10, 2024106.15107.53105.42106.64106.250.71%9,367,424
Sep 9, 2024107.35107.65105.10105.89105.503.81%18,742,653
Sep 6, 2024106.52108.21101.41102.00101.62-4.82%11,962,617
Sep 5, 2024107.00108.30105.13107.16106.77-1.74%9,362,447
Sep 4, 2024109.00110.55107.31109.06108.66-1.54%8,053,118
Sep 3, 2024114.88116.69109.12110.77110.36-4.13%14,158,993
Aug 30, 2024115.36117.72110.65115.54115.124.33%33,433,633
Aug 29, 2024108.28114.44108.10110.74110.33-0.74%23,836,598
Aug 28, 2024110.30112.07108.21111.56111.15-0.27%9,527,976
Aug 27, 2024110.33112.37109.71111.86111.450.17%6,271,647
Aug 26, 2024112.01114.15110.35111.67111.26-0.30%7,307,783
Aug 23, 2024110.35112.66110.07112.01111.602.78%6,023,382
Aug 22, 2024112.55114.02108.67108.98108.58-2.44%7,018,286
Aug 21, 2024110.85111.90108.86111.70111.290.89%6,714,402
Aug 20, 2024111.75112.48109.56110.71110.30-1.04%6,189,043
Aug 19, 2024111.00112.06108.38111.87111.460.51%8,374,892
Aug 16, 2024108.90112.16108.06111.30110.890.99%11,632,608
Aug 15, 2024107.06110.96105.41110.21109.807.05%17,713,179
Aug 14, 2024101.06104.37100.31102.95102.573.01%12,141,042
Aug 13, 202497.10101.4996.5799.9499.574.90%14,928,421