Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	449.11	452.80	433.24	434.97	434.97	-3.39%	4,970,497
Jul 9, 2026	443.83	460.50	434.15	450.22	450.22	4.22%	7,927,965
Jul 8, 2026	422.88	449.45	414.00	431.97	431.97	3.52%	9,774,345
Jul 7, 2026	397.75	426.56	395.82	417.28	417.28	1.33%	7,050,107
Jul 6, 2026	395.19	429.74	393.25	411.80	411.80	4.43%	7,260,436
Jul 2, 2026	416.08	422.55	386.01	394.32	394.32	-7.27%	6,618,448
Jul 1, 2026	418.00	438.52	410.76	425.25	425.25	-1.44%	6,027,599
Jun 30, 2026	410.64	433.50	409.00	431.46	431.46	4.06%	6,903,796
Jun 29, 2026	393.82	416.44	378.66	414.61	414.61	3.78%	8,818,454
Jun 26, 2026	396.25	401.31	385.13	399.49	399.49	-2.43%	10,832,990
Jun 25, 2026	414.54	417.32	391.05	409.45	409.45	-5.67%	11,179,169
Jun 24, 2026	421.77	440.38	418.34	434.06	434.06	1.47%	6,317,230
Jun 23, 2026	395.00	434.99	391.00	427.78	427.78	2.17%	6,643,874
Jun 22, 2026	415.19	444.00	414.48	418.71	418.71	2.25%	7,336,879
Jun 18, 2026	429.88	436.00	407.88	409.50	409.50	-2.34%	15,360,635
Jun 17, 2026	412.00	431.76	395.50	419.32	419.32	3.77%	8,754,030
Jun 16, 2026	413.14	421.82	402.25	404.08	404.08	-1.22%	6,326,463
Jun 15, 2026	411.40	415.91	394.10	409.07	409.07	3.41%	7,036,583
Jun 12, 2026	385.00	408.38	381.11	395.57	395.57	1.05%	6,059,055
Jun 11, 2026	368.68	394.31	366.96	391.45	391.45	5.85%	7,869,755
Jun 10, 2026	376.92	398.99	369.66	369.83	369.83	-3.13%	9,281,213
Jun 9, 2026	402.92	407.74	357.07	381.78	381.78	-4.74%	10,471,829
Jun 8, 2026	398.58	406.50	385.61	400.77	400.77	1.62%	8,569,719
Jun 5, 2026	405.77	412.90	386.28	394.39	394.39	-6.55%	10,990,345
Jun 4, 2026	401.87	430.50	399.00	422.05	422.05	0.23%	12,297,420
Jun 3, 2026	433.79	436.00	407.00	421.08	421.08	-3.27%	14,231,062
Jun 2, 2026	466.11	469.19	433.43	435.31	435.31	-6.58%	16,018,502
Jun 1, 2026	426.15	469.47	426.15	465.96	465.96	10.70%	20,849,202
May 29, 2026	418.00	429.15	402.27	420.91	420.91	32.76%	41,832,954
May 28, 2026	317.03	327.73	311.52	317.05	317.05	3.84%	26,611,335
May 27, 2026	307.48	312.14	298.57	305.32	305.32	0.08%	8,262,376
May 26, 2026	300.25	308.64	298.97	305.08	305.08	3.35%	10,305,678
May 22, 2026	268.10	298.32	265.21	295.19	295.19	16.77%	15,291,495
May 21, 2026	242.96	254.38	240.27	252.80	252.80	4.06%	5,075,014
May 20, 2026	239.47	246.93	237.19	242.93	242.93	3.26%	4,150,368
May 19, 2026	234.25	239.75	227.27	235.26	235.26	-1.16%	4,082,709
May 18, 2026	244.60	244.95	232.20	238.03	238.03	-1.64%	5,132,555
May 15, 2026	240.41	246.86	236.79	241.99	241.99	-2.38%	4,833,109
May 14, 2026	248.85	260.54	240.81	247.89	247.89	1.65%	6,241,866
May 13, 2026	244.60	247.00	236.80	243.87	243.87	2.06%	5,008,542
May 12, 2026	242.51	242.51	228.50	238.94	238.94	-3.28%	7,150,812
May 11, 2026	253.60	255.45	242.00	247.04	247.04	-5.15%	11,517,041
May 8, 2026	233.59	263.99	233.59	260.46	260.46	13.11%	12,168,099
May 7, 2026	235.26	237.75	228.00	230.27	230.27	-3.57%	4,848,341
May 6, 2026	220.80	239.45	219.60	238.80	238.80	10.39%	9,187,209
May 5, 2026	215.02	217.40	210.94	216.32	216.32	2.21%	4,360,824
May 4, 2026	210.85	214.98	205.70	211.64	211.64	0.70%	3,842,381
May 1, 2026	208.53	212.77	206.44	210.17	210.17	0.58%	3,010,589
Apr 30, 2026	208.50	209.15	200.84	208.95	208.95	1.60%	5,635,830
Apr 29, 2026	206.06	207.93	203.25	205.66	205.66	-0.13%	3,635,688