Skip to main content
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,620.00
+51.00 (1.99%)
Last updated: Mar 6, 2026, 10:43 AM CST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,501.832,620.002,501.832,620.002,620.001.99%21
Mar 5, 20262,602.002,620.002,549.002,569.002,569.00-0.36%193
Mar 4, 20262,563.252,578.202,557.212,578.202,578.203.96%277
Mar 3, 20262,610.802,610.802,480.002,480.002,480.00-5.85%1,069
Mar 2, 20262,559.992,634.002,559.992,634.002,634.003.44%795
Feb 27, 20262,440.002,558.002,403.502,546.322,546.3220.39%7,570
Feb 26, 20262,097.002,115.002,090.002,115.002,115.00-0.85%665
Feb 25, 20262,100.002,140.002,100.002,133.032,133.032.45%2,369
Feb 23, 20262,082.002,082.002,082.002,082.002,082.00-0.19%17
Feb 20, 20262,092.002,092.002,079.452,086.002,086.002.51%200
Feb 19, 20262,068.002,090.002,035.002,035.002,035.000.37%249
Feb 13, 20261,978.002,045.001,978.002,027.452,027.454.24%746
Feb 12, 20262,001.002,006.001,930.001,945.001,945.00-8.43%373
Feb 11, 20262,150.002,150.002,124.002,124.002,124.00-1.57%37
Feb 10, 20262,150.002,157.852,149.002,157.852,157.853.25%204
Feb 9, 20262,083.002,090.002,083.002,090.002,090.00-0.41%242
Feb 6, 20262,085.002,100.002,073.002,098.522,098.523.99%62
Feb 5, 20261,972.002,020.001,972.002,018.002,018.00-4.65%171
Feb 4, 20262,064.832,116.502,040.002,116.502,116.505.30%1,618
Feb 3, 20262,055.002,095.002,010.002,010.002,010.001.46%324
Jan 30, 20261,969.001,981.001,965.001,981.001,981.00-2.08%82
Jan 29, 20262,040.002,040.002,023.002,023.002,023.001.66%75
Jan 27, 20262,000.002,000.001,990.001,990.001,990.00-0.25%29
Jan 23, 20262,015.002,015.001,990.001,995.001,995.00-2.68%489
Jan 22, 20262,050.002,073.502,050.002,050.002,050.004.59%708
Jan 21, 20261,945.001,965.001,945.001,960.001,960.00-40
Jan 20, 20262,020.002,040.001,952.541,960.001,960.00-7.69%1,331
Jan 16, 20262,137.772,167.502,119.002,123.242,114.000.16%1,465
Jan 15, 20262,165.402,176.862,119.002,119.902,110.670.56%2,448
Jan 14, 20262,140.002,140.002,108.002,108.002,098.83-1.50%52
Jan 13, 20262,185.002,185.002,140.002,140.002,130.69-2.06%62
Jan 12, 20262,138.002,185.002,138.002,185.002,175.492.15%59
Jan 8, 20262,091.662,138.942,068.802,138.942,129.63-0.52%1,214
Jan 7, 20262,176.602,176.602,140.002,150.022,140.66-3.85%672
Jan 6, 20262,213.002,236.002,213.002,236.002,226.270.74%370
Jan 5, 20262,272.002,272.002,201.702,219.542,209.88-2.31%3,378
Dec 31, 20252,321.002,321.002,272.002,272.002,262.11-1.22%27
Dec 30, 20252,300.002,300.002,300.002,300.002,289.99-0.95%345
Dec 26, 20252,321.162,322.002,321.162,322.002,311.890.87%47
Dec 23, 20252,295.002,302.002,256.812,302.002,291.981.05%72
Dec 22, 20252,290.002,290.002,260.002,278.002,268.091.02%71
Dec 19, 20252,275.002,285.002,255.002,255.002,245.190.80%365
Dec 18, 20252,200.002,260.002,200.002,237.002,227.26-3.20%55
Dec 17, 20252,332.002,332.002,300.002,311.002,300.94-3.63%375
Dec 16, 20252,397.942,397.942,397.942,397.942,387.50-2.74%479
Dec 11, 20252,463.702,465.402,453.252,465.402,454.67-1.84%661
Dec 10, 20252,432.112,511.502,432.112,511.502,500.57-0.18%328
Dec 9, 20252,516.862,516.862,516.102,516.102,505.150.95%824
Dec 5, 20252,502.622,502.622,492.352,492.352,481.50-0.94%1,426
Dec 4, 20252,515.002,516.002,515.002,516.002,505.052.90%908
Dec 3, 20252,455.002,466.002,445.002,445.002,434.36-2.00%836
Dec 2, 20252,470.002,495.002,470.002,495.002,484.144.39%1,258
Dec 1, 20252,360.002,390.002,356.602,390.002,379.60-1.24%322
Nov 28, 20252,420.002,420.002,420.002,420.002,409.47-1.35%92
Nov 26, 20252,425.002,453.002,390.002,453.002,442.325.64%1,033
Nov 25, 20252,288.292,330.002,288.292,322.002,311.89-1.69%660
Nov 24, 20252,328.002,375.002,328.002,361.902,351.626.09%9,036
Nov 21, 20252,226.372,226.372,226.372,226.372,216.682.64%207
Nov 20, 20252,280.002,280.002,169.002,169.002,159.56-1.41%37
Nov 19, 20252,248.002,248.002,200.002,200.002,190.42-2.40%139
Nov 18, 20252,296.572,297.072,254.002,254.002,244.19-8.22%1,084
Nov 14, 20252,455.992,455.992,455.992,455.992,445.300.94%1,010
Nov 13, 20252,500.002,506.002,433.002,433.002,422.41-6.08%810
Nov 12, 20252,584.002,590.612,584.002,590.612,579.330.78%711
Nov 11, 20252,540.002,570.442,508.002,570.442,559.25-1.14%704
Nov 10, 20252,618.002,619.002,600.002,600.002,588.68-2.84%57
Nov 7, 20252,662.502,676.002,662.502,676.002,664.35-6.76%51
Nov 5, 20252,867.002,870.202,844.502,870.002,857.510.56%807
Nov 4, 20252,854.002,854.002,854.002,854.002,841.58-5.28%435
Nov 3, 20253,071.003,071.003,000.003,013.002,999.890.43%443
Oct 31, 20252,960.003,000.002,960.003,000.002,986.940.44%20
Oct 30, 20253,016.003,022.162,987.002,987.002,974.00-2.70%433
Oct 29, 20253,070.003,070.003,070.003,070.003,056.640.04%225
Oct 28, 20253,069.003,069.003,068.003,068.623,055.262.73%272
Oct 27, 20252,965.502,987.002,965.502,987.002,974.002.15%317
Oct 24, 20252,935.002,935.002,924.002,924.002,911.272.96%1,355
Oct 23, 20252,770.002,840.002,770.002,840.002,827.643.65%411
Oct 22, 20252,713.002,740.002,712.342,740.002,728.07-0.87%1,001
Oct 21, 20252,736.002,772.002,729.292,764.002,751.971.02%96
Oct 20, 20252,735.002,736.002,722.552,736.002,714.480.22%651
Oct 17, 20252,770.002,770.002,730.002,730.002,708.52-4.21%659
Oct 15, 20252,850.002,870.002,820.002,850.002,827.582.75%3,392
Oct 14, 20252,773.602,800.002,773.602,773.602,751.78-1.47%517
Oct 13, 20252,811.552,816.002,810.002,815.002,792.850.82%496
Oct 10, 20252,900.002,915.002,792.002,792.002,770.04-1.86%362
Oct 9, 20252,890.002,905.002,845.002,845.002,822.62-5.35%949
Oct 8, 20252,850.003,020.002,850.003,005.792,982.147.73%2,490
Oct 7, 20252,745.002,826.002,690.002,790.002,768.053.72%1,478
Oct 6, 20252,715.282,715.282,690.002,690.002,668.840.37%636
Oct 3, 20252,700.002,700.002,680.002,680.002,658.92-1.51%25
Oct 2, 20252,725.002,725.002,700.002,721.002,699.59-0.87%4,449
Oct 1, 20252,650.002,745.002,650.002,745.002,723.407.65%1,041
Sep 30, 20252,519.012,550.002,448.502,550.002,529.944.29%1,328
Sep 29, 20252,445.002,445.002,445.002,445.002,425.762.60%753
Sep 26, 20252,383.002,383.002,383.002,383.002,364.25-1.41%30
Sep 25, 20252,390.252,417.002,390.252,417.002,397.99-0.70%763
Sep 24, 20252,455.472,455.472,434.002,434.002,414.85-2.44%252
Sep 23, 20252,509.202,509.202,495.002,495.002,475.37-0.52%818
Sep 22, 20252,450.002,508.002,450.002,508.002,488.272.37%506
Sep 19, 20252,448.002,450.002,448.002,450.002,430.731.28%424