Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	429.88	436.00	407.88	409.50	409.50	-2.34%	15,167,187
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
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