Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	384.89	413.00	383.00	404.81	404.81	9.51%	6,193,743
Jul 29, 2026	388.50	394.96	364.17	369.64	369.64	-5.73%	6,349,077
Jul 28, 2026	401.26	404.00	358.88	392.10	392.10	-8.15%	9,448,664
Jul 27, 2026	435.49	447.88	411.87	426.91	426.91	-2.42%	4,960,389
Jul 24, 2026	438.94	451.48	432.26	437.50	437.50	-0.42%	4,604,132
Jul 23, 2026	438.00	454.77	434.10	439.34	439.34	-0.56%	5,118,495
Jul 22, 2026	414.34	451.36	413.77	441.80	441.80	9.32%	7,215,047
Jul 21, 2026	394.50	407.98	393.94	404.15	404.15	6.00%	5,277,304
Jul 20, 2026	400.29	403.20	381.05	381.88	381.29	-3.65%	4,725,822
Jul 17, 2026	376.85	407.15	368.15	396.34	395.72	1.27%	7,290,834
Jul 16, 2026	404.49	413.83	391.16	391.38	390.77	-5.16%	6,441,782
Jul 15, 2026	459.45	461.20	391.12	412.68	412.04	-9.80%	12,957,623
Jul 14, 2026	441.90	463.48	441.51	457.54	456.83	7.12%	7,198,292
Jul 13, 2026	432.45	436.70	418.53	427.11	426.45	-1.81%	4,661,691
Jul 10, 2026	449.11	452.80	433.24	434.97	434.29	-3.39%	5,146,813
Jul 9, 2026	443.83	460.50	434.15	450.22	449.52	4.22%	7,927,965
Jul 8, 2026	422.88	449.45	414.00	431.97	431.30	3.52%	9,774,345
Jul 7, 2026	397.75	426.56	395.82	417.28	416.63	1.33%	7,050,107
Jul 6, 2026	395.19	429.74	393.25	411.80	411.16	4.43%	7,260,436
Jul 2, 2026	416.08	422.55	386.01	394.32	393.71	-7.27%	6,618,448
Jul 1, 2026	418.00	438.52	410.76	425.25	424.59	-1.44%	6,027,599
Jun 30, 2026	410.64	433.50	409.00	431.46	430.79	4.06%	6,903,796
Jun 29, 2026	393.82	416.44	378.66	414.61	413.97	3.78%	8,818,454
Jun 26, 2026	396.25	401.31	385.13	399.49	398.87	-2.43%	10,832,990
Jun 25, 2026	414.54	417.32	391.05	409.45	408.81	-5.67%	11,179,169
Jun 24, 2026	421.77	440.38	418.34	434.06	433.38	1.47%	6,317,230
Jun 23, 2026	395.00	434.99	391.00	427.78	427.11	2.17%	6,643,874
Jun 22, 2026	415.19	444.00	414.48	418.71	418.06	2.25%	7,336,879
Jun 18, 2026	429.88	436.00	407.88	409.50	408.86	-2.34%	15,360,635
Jun 17, 2026	412.00	431.76	395.50	419.32	418.67	3.77%	8,754,030
Jun 16, 2026	413.14	421.82	402.25	404.08	403.45	-1.22%	6,326,463
Jun 15, 2026	411.40	415.91	394.10	409.07	408.43	3.41%	7,036,583
Jun 12, 2026	385.00	408.38	381.11	395.57	394.95	1.05%	6,059,055
Jun 11, 2026	368.68	394.31	366.96	391.45	390.84	5.85%	7,869,755
Jun 10, 2026	376.92	398.99	369.66	369.83	369.25	-3.13%	9,281,213
Jun 9, 2026	402.92	407.74	357.07	381.78	381.19	-4.74%	10,471,829
Jun 8, 2026	398.58	406.50	385.61	400.77	400.15	1.62%	8,569,719
Jun 5, 2026	405.77	412.90	386.28	394.39	393.78	-6.55%	10,990,345
Jun 4, 2026	401.87	430.50	399.00	422.05	421.39	0.23%	12,297,420
Jun 3, 2026	433.79	436.00	407.00	421.08	420.43	-3.27%	14,231,062
Jun 2, 2026	466.11	469.19	433.43	435.31	434.63	-6.58%	16,018,502
Jun 1, 2026	426.15	469.47	426.15	465.96	465.24	10.70%	20,849,202
May 29, 2026	418.00	429.15	402.27	420.91	420.26	32.76%	41,832,954
May 28, 2026	317.03	327.73	311.52	317.05	316.56	3.84%	26,611,335
May 27, 2026	307.48	312.14	298.57	305.32	304.85	0.08%	8,262,376
May 26, 2026	300.25	308.64	298.97	305.08	304.61	3.35%	10,305,678
May 22, 2026	268.10	298.32	265.21	295.19	294.73	16.77%	15,291,495
May 21, 2026	242.96	254.38	240.27	252.80	252.41	4.06%	5,075,014
May 20, 2026	239.47	246.93	237.19	242.93	242.55	3.26%	4,150,368
May 19, 2026	234.25	239.75	227.27	235.26	234.89	-1.16%	4,082,709