Dell Technologies Inc.

92.33
-4.77 (-4.91%)
At close: Mar 28, 2025, 3:59 PM
92.20
-0.14%
After-hours: Mar 28, 2025, 06:58 PM EDT

DELL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 94.38 95.56 91.51 92.29 -4.81 -4.95% 7,169,217
Mar 27, 2025 95.02 98.37 93.60 97.10 0.84 0.87% 7,537,800
Mar 26, 2025 98.74 100.55 95.60 96.26 -2.60 -2.63% 5,814,200
Mar 25, 2025 100.31 101.30 98.51 98.86 -0.95 -0.95% 4,807,330
Mar 24, 2025 100.00 101.52 99.29 99.81 2.24 2.30% 6,491,800
Mar 21, 2025 98.08 98.42 96.40 97.57 -1.35 -1.36% 8,911,100
Mar 20, 2025 97.96 101.42 97.90 98.92 0.20 0.20% 4,924,513
Mar 19, 2025 97.00 100.43 96.85 98.72 2.28 2.36% 5,460,100
Mar 18, 2025 96.92 97.20 94.77 96.44 -1.22 -1.25% 5,792,000
Mar 17, 2025 97.53 98.82 96.66 97.66 1.99 2.08% 5,283,200
Mar 14, 2025 94.60 97.30 94.40 95.67 3.22 3.48% 5,933,435
Mar 13, 2025 93.95 94.86 91.55 92.45 -2.13 -2.25% 4,543,443
Mar 12, 2025 94.66 95.98 93.17 94.58 3.01 3.29% 7,873,046
Mar 11, 2025 90.54 92.87 90.08 91.57 1.23 1.36% 6,282,338
Mar 10, 2025 89.00 91.77 88.69 90.34 -1.12 -1.22% 8,384,900
Mar 7, 2025 91.72 92.66 88.33 91.46 -1.56 -1.68% 10,162,100
Mar 6, 2025 94.25 95.86 92.92 93.02 -4.23 -4.35% 8,560,539
Mar 5, 2025 94.65 97.88 93.21 97.25 3.18 3.38% 6,059,440
Mar 4, 2025 93.00 96.85 92.41 94.07 -1.49 -1.56% 12,789,400
Mar 3, 2025 103.64 103.77 94.51 95.56 -7.20 -7.01% 13,096,845
Feb 28, 2025 100.96 103.90 99.00 102.76 -5.07 -4.70% 20,366,200
Feb 27, 2025 117.00 117.45 107.43 107.83 -7.82 -6.76% 15,737,200
Feb 26, 2025 111.80 117.28 111.80 115.65 5.00 4.52% 8,658,000
Feb 25, 2025 113.50 114.11 109.66 110.65 -3.49 -3.06% 6,582,100
Feb 24, 2025 116.11 116.36 111.03 114.14 -3.46 -2.94% 7,327,800
Feb 21, 2025 120.85 121.29 117.29 117.60 -2.29 -1.91% 5,662,300
Feb 20, 2025 120.50 121.21 116.77 119.89 -1.07 -0.88% 5,480,404
Feb 19, 2025 118.81 122.26 118.25 120.96 0.62 0.52% 6,728,608
Feb 18, 2025 116.51 120.92 116.26 120.34 5.96 5.21% 13,510,027
Feb 14, 2025 111.04 117.16 109.71 114.38 4.12 3.74% 16,971,706
Feb 13, 2025 111.09 111.75 108.74 110.26 -2.66 -2.36% 6,806,235
Feb 12, 2025 110.05 114.00 110.00 112.92 1.48 1.33% 5,423,724
Feb 11, 2025 110.24 112.07 109.85 111.44 -0.87 -0.77% 4,397,100
Feb 10, 2025 107.35 112.81 107.35 112.31 5.94 5.58% 9,084,111
Feb 7, 2025 107.52 109.35 105.97 106.37 0.45 0.42% 7,997,300
Feb 6, 2025 104.97 107.25 104.73 105.92 1.47 1.41% 5,017,400
Feb 5, 2025 102.58 105.70 101.19 104.45 2.78 2.73% 7,901,800
Feb 4, 2025 100.24 102.46 99.81 101.67 1.58 1.58% 7,241,445
Feb 3, 2025 99.38 101.01 98.37 100.09 -3.51 -3.39% 12,114,300
Jan 31, 2025 106.33 107.24 103.53 103.60 -1.75 -1.66% 6,088,844
Jan 30, 2025 103.31 105.96 103.30 105.35 2.25 2.18% 7,952,735
Jan 29, 2025 102.00 103.86 101.47 103.10 1.81 1.79% 8,362,610
Jan 28, 2025 104.13 104.13 100.50 101.29 -2.55 -2.46% 15,042,700
Jan 27, 2025 106.61 107.73 100.04 103.84 -9.89 -8.70% 17,922,300
Jan 24, 2025 114.81 116.79 112.77 113.73 -0.49 -0.43% 5,500,019
Jan 23, 2025 112.70 114.70 111.96 114.22 -0.90 -0.78% 5,864,100
Jan 22, 2025 116.85 120.97 114.94 115.12 3.57 3.20% 12,846,400
Jan 21, 2025 110.43 112.38 107.91 111.55 1.91 1.74% 8,636,000
Jan 17, 2025 111.75 111.76 109.54 109.64 -0.47 -0.43% 6,344,500
Jan 16, 2025 109.00 111.36 108.42 110.11 0.88 0.81% 6,073,500