Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	209.97	210.51	201.56	205.93	205.93	-4.65%	4,437,704
Apr 27, 2026	217.78	221.50	212.76	215.97	215.97	-0.06%	5,820,969
Apr 24, 2026	213.99	219.00	209.50	216.09	216.09	1.86%	4,621,365
Apr 23, 2026	214.49	219.26	210.68	212.14	212.14	-1.17%	4,421,454
Apr 22, 2026	215.01	217.39	209.50	214.65	214.65	1.08%	5,482,147
Apr 21, 2026	205.85	214.33	205.35	212.36	212.36	4.28%	9,078,170
Apr 20, 2026	196.55	205.78	196.54	204.24	203.64	3.91%	7,155,812
Apr 17, 2026	192.83	197.34	191.75	196.55	195.97	1.79%	6,311,200
Apr 16, 2026	179.57	193.80	178.50	193.09	192.52	8.92%	11,474,725
Apr 15, 2026	182.94	182.99	177.00	177.28	176.76	-3.92%	7,793,327
Apr 14, 2026	185.55	186.79	180.10	184.51	183.96	-2.78%	6,256,367
Apr 13, 2026	179.00	191.37	177.50	189.79	189.23	6.74%	10,506,654
Apr 10, 2026	183.23	184.00	177.04	177.80	177.27	-2.02%	4,279,738
Apr 9, 2026	186.97	187.80	179.69	181.46	180.92	-2.16%	4,500,859
Apr 8, 2026	185.76	189.75	182.67	185.47	184.92	4.38%	7,212,000
Apr 7, 2026	172.24	178.84	172.22	177.69	177.16	2.60%	5,753,013
Apr 6, 2026	175.83	176.50	172.79	173.18	172.67	-0.68%	3,925,402
Apr 2, 2026	166.99	174.37	166.50	174.37	173.85	2.95%	5,217,126
Apr 1, 2026	166.98	171.33	164.76	169.38	168.88	3.20%	7,311,128
Mar 31, 2026	164.29	167.99	155.37	164.13	163.65	-0.32%	13,713,718
Mar 30, 2026	172.77	174.00	162.48	164.66	164.17	-4.16%	10,135,271
Mar 27, 2026	175.13	176.29	170.35	171.81	171.30	-2.28%	8,011,470
Mar 26, 2026	182.71	186.39	175.55	175.82	175.30	-4.45%	11,061,283
Mar 25, 2026	177.76	184.86	177.62	184.01	183.47	4.01%	11,330,772
Mar 24, 2026	163.62	178.31	163.37	176.91	176.39	7.49%	15,886,495
Mar 23, 2026	159.24	165.42	158.63	164.59	164.10	4.39%	10,721,325
Mar 20, 2026	163.50	169.90	157.67	157.67	157.20	0.58%	23,135,869
Mar 19, 2026	146.59	157.07	146.57	156.76	156.30	5.06%	7,715,340