Dell Technologies Inc. (DELL)
NYSE: DELL
· Real-Time Price · USD
125.03
-0.34 (-0.27%)
At close: Sep 12, 2025, 3:59 PM
125.15
0.10%
After-hours: Sep 12, 2025, 07:57 PM EDT
DELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 124.91 | 128.76 | 124.52 | 125.37 | 125.37 | 0.74% | 6,114,170 |
| Sep 10, 2025 | 123.43 | 127.12 | 123.42 | 124.45 | 124.45 | 2.61% | 8,447,200 |
| Sep 9, 2025 | 120.87 | 121.71 | 118.15 | 121.29 | 121.29 | -1.39% | 10,704,400 |
| Sep 8, 2025 | 125.30 | 125.61 | 122.79 | 123.00 | 123.00 | -1.47% | 5,187,100 |
| Sep 5, 2025 | 127.25 | 128.42 | 123.28 | 124.83 | 124.83 | -1.45% | 6,413,100 |
| Sep 4, 2025 | 124.03 | 127.35 | 122.92 | 126.67 | 126.67 | 2.14% | 7,053,800 |
| Sep 3, 2025 | 121.70 | 124.03 | 120.90 | 124.02 | 124.02 | 2.53% | 5,966,804 |
| Sep 2, 2025 | 119.11 | 121.38 | 117.70 | 120.96 | 120.96 | -0.97% | 8,969,900 |
| Aug 29, 2025 | 124.03 | 124.90 | 119.63 | 122.15 | 122.15 | -8.88% | 24,363,215 |
| Aug 28, 2025 | 133.70 | 135.18 | 132.74 | 134.05 | 134.05 | 1.17% | 11,144,100 |
| Aug 27, 2025 | 130.93 | 132.67 | 130.65 | 132.50 | 132.50 | 1.15% | 3,799,300 |
| Aug 26, 2025 | 131.19 | 132.50 | 130.27 | 130.99 | 130.99 | -0.02% | 3,735,748 |
| Aug 25, 2025 | 130.49 | 132.15 | 129.77 | 131.01 | 131.01 | 0.13% | 3,202,732 |
| Aug 22, 2025 | 128.85 | 132.05 | 128.12 | 130.84 | 130.84 | 2.35% | 3,786,000 |
| Aug 21, 2025 | 129.31 | 130.31 | 127.55 | 127.83 | 127.83 | -0.51% | 4,057,800 |
| Aug 20, 2025 | 134.00 | 134.00 | 126.84 | 128.48 | 128.48 | -4.97% | 7,222,713 |
| Aug 19, 2025 | 137.88 | 138.71 | 134.58 | 135.20 | 135.20 | -2.12% | 3,570,149 |
| Aug 18, 2025 | 138.28 | 139.38 | 137.72 | 138.13 | 138.13 | -0.11% | 3,202,500 |
| Aug 15, 2025 | 140.71 | 141.15 | 137.43 | 138.28 | 138.28 | -0.42% | 3,448,200 |
| Aug 14, 2025 | 137.11 | 139.82 | 136.75 | 138.86 | 138.86 | -0.20% | 3,813,800 |