Skip to main content
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,580.00
-170.00 (-4.53%)
Last updated: Apr 28, 2026, 12:30 PM CST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,537.343,580.003,537.343,580.003,580.00-4.53%53
Apr 27, 20263,747.003,750.003,747.003,750.003,750.00-0.92%25
Apr 24, 20263,779.003,790.003,761.003,785.003,785.002.12%2,210
Apr 23, 20263,709.383,710.003,695.903,706.603,706.60-0.09%139
Apr 22, 20263,723.503,725.003,707.883,710.003,710.00-0.43%677
Apr 21, 20263,650.003,775.003,624.503,725.993,725.995.25%961
Apr 20, 20263,466.003,550.003,466.003,540.003,529.084.12%5,290
Apr 17, 20263,357.003,400.003,330.003,400.003,389.512.56%91
Apr 16, 20263,105.003,315.003,105.003,315.003,304.788.33%1,209
Apr 15, 20263,075.673,091.003,060.003,060.003,050.56-4.06%927
Apr 14, 20263,130.003,190.003,130.003,189.473,179.63-2.25%5,397
Apr 13, 20263,230.003,263.623,230.003,263.003,252.945.56%418
Apr 10, 20263,091.003,091.003,091.003,091.003,081.47-4.60%9,230
Apr 9, 20263,240.003,240.003,240.003,240.003,230.010.22%9,014
Apr 8, 20263,260.003,260.003,200.003,233.003,223.034.63%423
Apr 7, 20263,090.003,090.003,090.003,090.003,080.470.03%11
Apr 6, 20263,120.003,120.003,089.003,089.003,079.477.26%125
Mar 31, 20262,875.002,880.002,875.002,880.002,871.12-3.03%10,202
Mar 30, 20263,001.003,050.002,970.002,970.002,960.84-6.01%367
Mar 26, 20263,300.003,300.003,155.003,160.003,150.25-2.47%72
Mar 25, 20263,278.783,278.783,198.003,240.003,230.012.72%2,102
Mar 24, 20262,981.003,154.102,981.003,154.103,144.378.20%8,571
Mar 23, 20262,863.202,915.002,863.202,915.002,906.011.29%231
Mar 20, 20263,010.003,010.002,878.002,878.002,869.124.20%414
Mar 19, 20262,762.002,762.002,762.002,762.002,753.482.67%25
Mar 18, 20262,690.212,690.212,690.212,690.212,681.91-0.19%10
Mar 17, 20262,715.002,734.002,685.002,695.362,687.050.24%322
Mar 13, 20262,689.002,689.002,689.002,689.002,680.71-9
Mar 12, 20262,675.002,697.002,675.002,689.002,680.713.42%87
Mar 11, 20262,603.002,603.002,590.002,600.002,591.98-0.76%297
Mar 6, 20262,501.832,620.002,501.832,620.002,611.921.99%21
Mar 5, 20262,602.002,620.002,549.002,569.002,561.08-0.36%193
Mar 4, 20262,563.252,578.202,557.212,578.202,570.253.96%277
Mar 3, 20262,610.802,610.802,480.002,480.002,472.35-5.85%1,069
Mar 2, 20262,559.992,634.002,559.992,634.002,625.883.44%795
Feb 27, 20262,440.002,558.002,403.502,546.322,538.4720.39%7,570
Feb 26, 20262,097.002,115.002,090.002,115.002,108.48-0.85%665
Feb 25, 20262,100.002,140.002,100.002,133.032,126.452.45%2,369
Feb 23, 20262,082.002,082.002,082.002,082.002,075.58-0.19%17
Feb 20, 20262,092.002,092.002,079.452,086.002,079.572.51%200
Feb 19, 20262,068.002,090.002,035.002,035.002,028.720.37%249
Feb 13, 20261,978.002,045.001,978.002,027.452,021.204.24%746
Feb 12, 20262,001.002,006.001,930.001,945.001,939.00-8.43%373
Feb 11, 20262,150.002,150.002,124.002,124.002,117.45-1.57%37
Feb 10, 20262,150.002,157.852,149.002,157.852,151.203.25%204
Feb 9, 20262,083.002,090.002,083.002,090.002,083.55-0.41%242
Feb 6, 20262,085.002,100.002,073.002,098.522,092.053.99%62
Feb 5, 20261,972.002,020.001,972.002,018.002,011.78-4.65%171
Feb 4, 20262,064.832,116.502,040.002,116.502,109.975.30%1,618
Feb 3, 20262,055.002,095.002,010.002,010.002,003.801.46%324
Jan 30, 20261,969.001,981.001,965.001,981.001,974.89-2.08%82
Jan 29, 20262,040.002,040.002,023.002,023.002,016.761.66%75
Jan 27, 20262,000.002,000.001,990.001,990.001,983.86-0.25%29
Jan 23, 20262,015.002,015.001,990.001,995.001,988.85-2.68%489
Jan 22, 20262,050.002,073.502,050.002,050.002,043.684.59%708
Jan 21, 20261,945.001,965.001,945.001,960.001,953.96-40
Jan 20, 20262,020.002,040.001,952.541,960.001,953.96-7.69%1,331
Jan 16, 20262,137.772,167.502,119.002,123.242,107.480.16%1,465
Jan 15, 20262,165.402,176.862,119.002,119.902,104.160.56%2,448
Jan 14, 20262,140.002,140.002,108.002,108.002,092.35-1.50%52
Jan 13, 20262,185.002,185.002,140.002,140.002,124.12-2.06%62
Jan 12, 20262,138.002,185.002,138.002,185.002,168.782.15%59
Jan 8, 20262,091.662,138.942,068.802,138.942,123.06-0.52%1,214
Jan 7, 20262,176.602,176.602,140.002,150.022,134.06-3.85%672
Jan 6, 20262,213.002,236.002,213.002,236.002,219.400.74%370
Jan 5, 20262,272.002,272.002,201.702,219.542,203.06-2.31%3,378
Dec 31, 20252,321.002,321.002,272.002,272.002,255.14-1.22%27
Dec 30, 20252,300.002,300.002,300.002,300.002,282.93-0.95%345
Dec 26, 20252,321.162,322.002,321.162,322.002,304.760.87%47
Dec 23, 20252,295.002,302.002,256.812,302.002,284.911.05%72
Dec 22, 20252,290.002,290.002,260.002,278.002,261.091.02%71
Dec 19, 20252,275.002,285.002,255.002,255.002,238.260.80%365
Dec 18, 20252,200.002,260.002,200.002,237.002,220.40-3.20%55
Dec 17, 20252,332.002,332.002,300.002,311.002,293.85-3.63%375
Dec 16, 20252,397.942,397.942,397.942,397.942,380.14-2.74%479
Dec 11, 20252,463.702,465.402,453.252,465.402,447.10-1.84%661
Dec 10, 20252,432.112,511.502,432.112,511.502,492.86-0.18%328
Dec 9, 20252,516.862,516.862,516.102,516.102,497.420.95%824
Dec 5, 20252,502.622,502.622,492.352,492.352,473.85-0.94%1,426
Dec 4, 20252,515.002,516.002,515.002,516.002,497.322.90%908
Dec 3, 20252,455.002,466.002,445.002,445.002,426.85-2.00%836
Dec 2, 20252,470.002,495.002,470.002,495.002,476.484.39%1,258
Dec 1, 20252,360.002,390.002,356.602,390.002,372.26-1.24%322
Nov 28, 20252,420.002,420.002,420.002,420.002,402.04-1.35%92
Nov 26, 20252,425.002,453.002,390.002,453.002,434.795.64%1,033
Nov 25, 20252,288.292,330.002,288.292,322.002,304.76-1.69%660
Nov 24, 20252,328.002,375.002,328.002,361.902,344.376.09%9,036
Nov 21, 20252,226.372,226.372,226.372,226.372,209.842.64%207
Nov 20, 20252,280.002,280.002,169.002,169.002,152.90-1.41%37
Nov 19, 20252,248.002,248.002,200.002,200.002,183.67-2.40%139
Nov 18, 20252,296.572,297.072,254.002,254.002,237.27-8.22%1,084
Nov 14, 20252,455.992,455.992,455.992,455.992,437.760.94%1,010
Nov 13, 20252,500.002,506.002,433.002,433.002,414.94-6.08%810
Nov 12, 20252,584.002,590.612,584.002,590.612,571.380.78%711
Nov 11, 20252,540.002,570.442,508.002,570.442,551.36-1.14%704
Nov 10, 20252,618.002,619.002,600.002,600.002,580.70-2.84%57
Nov 7, 20252,662.502,676.002,662.502,676.002,656.14-6.76%51
Nov 5, 20252,867.002,870.202,844.502,870.002,848.700.56%807
Nov 4, 20252,854.002,854.002,854.002,854.002,832.82-5.28%435
Nov 3, 20253,071.003,071.003,000.003,013.002,990.640.43%443