Skip to main content
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,445.00
-50.00 (-2.00%)
Last updated: Dec 3, 2025, 2:45 PM CST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,502.622,502.622,492.352,492.352,492.35-0.94%1,426
Dec 4, 20252,515.002,516.002,515.002,516.002,516.002.90%908
Dec 3, 20252,455.002,466.002,445.002,445.002,445.00-2.00%836
Dec 2, 20252,470.002,495.002,470.002,495.002,495.004.39%1,258
Dec 1, 20252,360.002,390.002,356.602,390.002,390.00-1.24%322
Nov 28, 20252,420.002,420.002,420.002,420.002,420.00-1.35%92
Nov 26, 20252,425.002,453.002,390.002,453.002,453.005.64%1,033
Nov 25, 20252,288.292,330.002,288.292,322.002,322.00-1.69%660
Nov 24, 20252,328.002,375.002,328.002,361.902,361.906.09%9,036
Nov 21, 20252,226.372,226.372,226.372,226.372,226.372.64%207
Nov 20, 20252,280.002,280.002,169.002,169.002,169.00-1.41%37
Nov 19, 20252,248.002,248.002,200.002,200.002,200.00-2.40%139
Nov 18, 20252,296.572,297.072,254.002,254.002,254.00-8.22%1,084
Nov 14, 20252,455.992,455.992,455.992,455.992,455.990.94%1,010
Nov 13, 20252,500.002,506.002,433.002,433.002,433.00-6.08%810
Nov 12, 20252,584.002,590.612,584.002,590.612,590.610.78%711
Nov 11, 20252,540.002,570.442,508.002,570.442,570.44-1.14%704
Nov 10, 20252,618.002,619.002,600.002,600.002,600.00-2.84%57
Nov 7, 20252,662.502,676.002,662.502,676.002,676.00-6.76%51
Nov 5, 20252,867.002,870.202,844.502,870.002,870.000.56%807
Nov 4, 20252,854.002,854.002,854.002,854.002,854.00-5.28%435
Nov 3, 20253,071.003,071.003,000.003,013.003,013.000.43%443
Oct 31, 20252,960.003,000.002,960.003,000.003,000.000.44%20
Oct 30, 20253,016.003,022.162,987.002,987.002,987.00-2.70%433
Oct 29, 20253,070.003,070.003,070.003,070.003,070.000.04%225
Oct 28, 20253,069.003,069.003,068.003,068.623,068.622.73%272
Oct 27, 20252,965.502,987.002,965.502,987.002,987.002.15%317
Oct 24, 20252,935.002,935.002,924.002,924.002,924.002.96%1,355
Oct 23, 20252,770.002,840.002,770.002,840.002,840.003.65%411
Oct 22, 20252,713.002,740.002,712.342,740.002,740.00-0.87%1,001
Oct 21, 20252,736.002,772.002,729.292,764.002,764.001.02%96
Oct 20, 20252,735.002,736.002,722.552,736.002,726.340.22%651
Oct 17, 20252,770.002,770.002,730.002,730.002,720.36-4.21%659
Oct 15, 20252,850.002,870.002,820.002,850.002,839.942.75%3,392
Oct 14, 20252,773.602,800.002,773.602,773.602,763.81-1.47%517
Oct 13, 20252,811.552,816.002,810.002,815.002,805.060.82%496
Oct 10, 20252,900.002,915.002,792.002,792.002,782.14-1.86%362
Oct 9, 20252,890.002,905.002,845.002,845.002,834.96-5.35%949
Oct 8, 20252,850.003,020.002,850.003,005.792,995.187.73%2,490
Oct 7, 20252,745.002,826.002,690.002,790.002,780.153.72%1,478
Oct 6, 20252,715.282,715.282,690.002,690.002,680.500.37%636
Oct 3, 20252,700.002,700.002,680.002,680.002,670.54-1.51%25
Oct 2, 20252,725.002,725.002,700.002,721.002,711.39-0.87%4,449
Oct 1, 20252,650.002,745.002,650.002,745.002,735.317.65%1,041
Sep 30, 20252,519.012,550.002,448.502,550.002,541.004.29%1,328
Sep 29, 20252,445.002,445.002,445.002,445.002,436.372.60%753
Sep 26, 20252,383.002,383.002,383.002,383.002,374.59-1.41%30
Sep 25, 20252,390.252,417.002,390.252,417.002,408.47-0.70%763
Sep 24, 20252,455.472,455.472,434.002,434.002,425.41-2.44%252
Sep 23, 20252,509.202,509.202,495.002,495.002,486.19-0.52%818
Sep 22, 20252,450.002,508.002,450.002,508.002,499.152.37%506
Sep 19, 20252,448.002,450.002,448.002,450.002,441.351.28%424
Sep 18, 20252,440.002,440.002,415.002,419.002,410.461.23%947
Sep 17, 20252,350.002,430.002,350.002,389.542,381.102.02%701
Sep 15, 20252,342.272,342.272,342.272,342.272,334.000.03%21
Sep 12, 20252,341.502,341.502,341.502,341.502,333.23-0.28%11
Sep 11, 20252,348.002,348.002,348.002,348.002,339.711.25%110
Sep 10, 20252,324.002,356.192,319.002,319.002,310.812.21%1,447
Sep 9, 20252,246.002,270.002,211.002,268.872,260.86-1.91%565
Sep 8, 20252,319.012,325.012,313.002,313.002,304.83-0.80%17
Sep 5, 20252,372.002,372.002,331.552,331.552,323.32-1.68%532
Sep 4, 20252,352.222,371.502,352.222,371.502,363.132.66%74
Sep 3, 20252,285.002,310.002,285.002,310.002,301.854.48%787
Sep 2, 20252,240.042,240.042,211.002,211.002,203.19-2.87%546
Aug 29, 20252,260.032,301.002,250.002,276.252,268.21-9.13%4,222
Aug 28, 20252,500.002,505.002,500.002,505.002,496.162.96%102
Aug 25, 20252,433.002,433.002,433.002,433.002,424.41-0.29%23
Aug 22, 20252,445.002,450.002,434.892,440.002,431.391.67%857
Aug 21, 20252,400.002,400.002,400.002,400.002,391.53-0.67%11
Aug 20, 20252,400.002,416.102,400.002,416.102,407.57-4.98%24
Aug 19, 20252,608.002,608.002,542.642,542.642,533.66-2.51%215
Aug 18, 20252,608.002,608.002,608.002,608.002,598.792.96%59
Aug 15, 20252,585.002,585.002,532.992,532.992,524.05-0.98%24
Aug 13, 20252,596.422,596.422,558.002,558.002,548.97-2.92%29
Aug 12, 20252,620.002,635.002,620.002,635.002,625.702.01%74
Aug 11, 20252,570.502,610.002,570.502,583.002,573.881.41%308
Aug 8, 20252,547.002,547.002,547.002,547.002,538.013.75%15
Aug 7, 20252,400.002,455.002,400.002,455.002,446.332.94%223
Aug 6, 20252,350.002,385.002,330.002,385.002,376.58-2.41%29
Aug 5, 20252,460.002,461.522,437.002,444.002,435.37-0.65%9,572
Aug 4, 20252,440.002,460.002,440.002,460.002,451.322.93%145
Aug 1, 20252,415.002,415.002,390.002,390.002,381.56-5.16%20
Jul 31, 20252,524.502,524.502,520.002,520.002,511.100.56%472
Jul 30, 20252,506.002,506.002,506.002,506.002,497.15-0.12%343
Jul 29, 20252,550.002,550.002,505.002,509.002,500.140.36%216
Jul 28, 20252,465.002,500.002,459.002,500.002,491.172.29%1,701
Jul 25, 20252,425.002,444.002,425.002,444.002,435.372.43%69
Jul 24, 20252,360.002,399.002,360.002,386.002,377.580.76%142
Jul 23, 20252,355.642,368.002,355.642,368.002,359.641.54%64
Jul 22, 20252,337.022,337.022,332.002,332.002,323.77-3.64%178
Jul 21, 20252,420.002,420.002,420.002,420.002,401.71-1.63%11
Jul 18, 20252,363.002,470.002,350.002,460.002,441.416.72%1,001
Jul 17, 20252,293.182,305.002,293.182,305.002,287.580.22%329
Jul 16, 20252,294.002,300.002,294.002,300.002,282.61-2.95%22
Jul 15, 20252,350.002,370.002,350.002,370.002,352.090.68%243
Jul 14, 20252,354.002,354.002,354.002,354.002,336.21-1.34%18
Jul 10, 20252,370.002,386.002,358.002,386.002,367.961.14%50
Jul 9, 20252,306.002,359.002,306.002,359.002,341.172.30%287
Jul 8, 20252,306.002,306.002,306.002,306.002,288.57-0.60%260
Jul 7, 20252,340.002,340.002,305.002,320.002,302.46-0.90%3,511