Dell Technologies Inc. (DELL)
NYSE: DELL
· Real-Time Price · USD
140.70
-6.67 (-4.53%)
At close: Oct 03, 2025, 3:59 PM
141.96
0.89%
After-hours: Oct 03, 2025, 07:58 PM EDT
DELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 148.26 | 149.20 | 140.41 | 140.74 | 140.74 | -4.50% | 6,488,114 |
| Oct 2, 2025 | 150.49 | 152.10 | 144.61 | 147.37 | 147.37 | -1.54% | 7,490,815 |
| Oct 1, 2025 | 140.91 | 149.68 | 140.40 | 149.68 | 149.68 | 5.58% | 13,612,000 |
| Sep 30, 2025 | 134.00 | 141.77 | 134.00 | 141.77 | 141.77 | 5.88% | 9,934,600 |
| Sep 29, 2025 | 132.13 | 134.59 | 132.13 | 133.90 | 133.90 | 2.40% | 3,833,449 |
| Sep 26, 2025 | 128.01 | 131.11 | 127.60 | 130.76 | 130.76 | -0.15% | 3,841,026 |
| Sep 25, 2025 | 129.38 | 131.26 | 127.12 | 130.96 | 130.96 | -0.86% | 4,758,900 |
| Sep 24, 2025 | 135.00 | 135.50 | 131.72 | 132.09 | 132.09 | -1.67% | 3,921,900 |
| Sep 23, 2025 | 136.08 | 137.35 | 133.25 | 134.34 | 134.34 | -0.99% | 4,750,827 |
| Sep 22, 2025 | 132.62 | 137.98 | 131.81 | 135.69 | 135.69 | 2.84% | 10,255,248 |
| Sep 19, 2025 | 132.95 | 133.97 | 131.94 | 131.94 | 131.94 | -0.13% | 9,052,000 |
| Sep 18, 2025 | 131.97 | 133.65 | 131.46 | 132.11 | 132.11 | 1.36% | 5,528,900 |
| Sep 17, 2025 | 128.10 | 133.00 | 127.90 | 130.34 | 130.34 | 2.08% | 8,237,000 |
| Sep 16, 2025 | 127.64 | 128.69 | 125.90 | 127.68 | 127.68 | 0.69% | 4,461,322 |
| Sep 15, 2025 | 126.39 | 128.31 | 125.01 | 126.80 | 126.80 | 1.41% | 5,734,417 |
| Sep 12, 2025 | 125.90 | 127.64 | 124.97 | 125.04 | 125.04 | -0.26% | 4,365,700 |
| Sep 11, 2025 | 124.91 | 128.76 | 124.52 | 125.37 | 125.37 | 0.74% | 6,159,400 |
| 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 |
Page 1 of 115