Skip to main content
Dell Technologies Inc. (LON:0A7D)
London flag London · Delayed Price · Currency is GBP · Price in USD
147.20
+3.20 (2.23%)
At close: Mar 6, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026148.57148.65142.07147.20147.202.23%3,247
Mar 5, 2026147.10149.25142.03144.00144.00-2.44%6,132
Mar 4, 2026145.09149.72143.00147.60147.603.12%4,703
Mar 3, 2026153.55154.00141.12143.14143.14-5.20%16,016
Mar 2, 2026146.04151.77143.15150.99150.992.03%21,052
Feb 27, 2026134.45148.47133.20147.99147.9920.72%95,334
Feb 26, 2026123.99126.00120.25122.59122.59-1.46%8,051
Feb 25, 2026119.40124.82116.91124.40124.403.17%15,540
Feb 24, 2026120.00122.59119.00120.58120.580.58%4,742
Feb 23, 2026120.59124.21119.22119.88119.88-1.43%2,870
Feb 20, 2026119.20122.63117.00121.62121.622.88%5,100
Feb 19, 2026117.50121.44116.00118.21118.211.59%5,547
Feb 18, 2026116.03119.00113.05116.36116.36-0.44%3,584
Feb 17, 2026116.09119.04114.99116.87116.87-0.63%7,724
Feb 16, 2026117.61117.61117.61117.61117.61-289
Feb 13, 2026113.14120.69112.13117.61117.614.17%14,955
Feb 12, 2026122.80124.80111.29112.90112.90-8.79%18,136
Feb 11, 2026125.80128.12122.33123.78123.78-1.09%14,261
Feb 10, 2026120.69126.44120.52125.14125.142.85%16,567
Feb 9, 2026121.98122.22117.62121.68121.681.14%3,699
Feb 6, 2026114.50122.55113.20120.31120.315.40%23,517
Feb 5, 2026122.54123.50113.08114.15114.15-4.09%5,422
Feb 4, 2026118.58121.93117.22119.02119.021.94%14,024
Feb 3, 2026120.02121.20116.17116.76116.76-1.47%8,693
Feb 2, 2026112.33118.64111.16118.50118.504.31%8,223
Jan 30, 2026117.31119.50112.33113.60113.60-3.56%17,906
Jan 29, 2026117.32119.00115.00117.79117.79-0.31%20,671
Jan 28, 2026115.00118.29114.08118.16118.162.75%24,624
Jan 27, 2026115.94118.65115.00115.00115.00-1.16%8,844
Jan 26, 2026115.00117.18114.00116.35116.351.19%17,721
Jan 23, 2026116.23118.58113.97114.98114.98-2.50%19,002
Jan 22, 2026113.65119.50113.65117.93117.935.02%21,889
Jan 21, 2026110.90113.85110.33112.30112.300.17%8,850
Jan 20, 2026118.89118.89112.10112.11112.11-6.50%17,226
Jan 16, 2026120.59122.84119.22119.90119.38-0.79%12,338
Jan 15, 2026118.68123.56118.68120.85120.321.95%14,762
Jan 14, 2026119.91121.74117.98118.54118.02-1.54%2,760
Jan 13, 2026120.50121.82118.94120.39119.86-1.15%13,389
Jan 12, 2026120.60122.00118.50121.80121.261.94%12,139
Jan 9, 2026118.31119.98117.31119.48118.961.10%19,779
Jan 8, 2026119.76120.09114.81118.18117.66-1.44%12,145
Jan 7, 2026124.08125.00118.75119.91119.38-3.26%28,313
Jan 6, 2026124.40126.15121.78123.94123.400.77%5,267
Jan 5, 2026127.58130.00122.13123.00122.46-3.62%38,781
Jan 2, 2026127.25129.20125.75127.62127.060.49%5,950
Dec 31, 2025127.53128.68126.65127.00126.44-0.56%3,568
Dec 30, 2025127.21128.45125.05127.72127.160.41%4,494
Dec 29, 2025128.95129.50126.38127.20126.64-0.96%5,089
Dec 24, 2025127.21129.04126.60128.43127.870.12%1,200
Dec 23, 2025126.45128.37123.43128.27127.711.50%1,769
Dec 22, 2025127.64130.19125.44126.38125.83-0.09%1,914
Dec 19, 2025123.50127.04123.40126.50125.952.23%5,428
Dec 18, 2025128.49130.60122.22123.75123.20-3.35%25,810
Dec 17, 2025133.95135.22126.66128.04127.48-4.00%6,029
Dec 16, 2025128.83135.00127.00133.37132.791.91%5,403
Dec 15, 2025130.18132.93129.70130.87130.29-0.30%4,250
Dec 12, 2025138.70139.48131.13131.26130.68-5.24%14,628
Dec 11, 2025138.28141.00134.78138.51137.90-0.46%13,110
Dec 10, 2025137.71139.46136.19139.15138.540.83%9,356
Dec 9, 2025140.30141.53137.40138.01137.41-1.79%4,060
Dec 8, 2025140.00142.30138.65140.53139.911.69%10,301
Dec 5, 2025137.85139.80136.26138.20137.590.41%18,948
Dec 4, 2025133.61139.29132.81137.63137.031.90%8,489
Dec 3, 2025136.18139.48133.15135.07134.47-0.60%8,197
Dec 2, 2025131.88138.00131.57135.88135.293.27%29,974
Dec 1, 2025131.87133.33127.71131.58131.00-1.41%12,403
Nov 28, 2025133.88135.85130.00133.46132.88-0.27%16,723
Nov 26, 2025129.55135.33128.08133.83133.245.78%66,380
Nov 25, 2025128.00128.22123.00126.52125.97-0.97%18,872
Nov 24, 2025123.36129.10123.20127.77127.214.33%14,619
Nov 21, 2025117.80123.00115.13122.47121.933.86%16,114
Nov 20, 2025125.00125.64117.57117.91117.39-1.75%30,198
Nov 19, 2025121.89125.00118.91120.02119.49-4.21%7,697
Nov 18, 2025122.62126.00119.43125.29124.742.65%18,145
Nov 17, 2025131.37131.37121.76122.05121.52-9.34%39,947
Nov 14, 2025132.53137.18129.00134.63134.041.11%6,481
Nov 13, 2025141.50142.01132.90133.15132.57-6.11%9,197
Nov 12, 2025140.50143.73138.74141.81141.191.26%9,876
Nov 11, 2025142.50142.65136.43140.05139.44-1.17%6,518
Nov 10, 2025147.35151.10141.10141.71141.09-2.29%22,132
Nov 7, 2025149.25150.53143.28145.03144.39-3.99%8,741
Nov 6, 2025153.01155.00148.82151.05150.39-1.81%34,810
Nov 5, 2025149.15154.58148.50153.83153.16-1.93%21,696
Nov 4, 2025159.59159.59153.31156.86156.17-2.73%10,636
Nov 3, 2025162.00171.00158.76161.27160.560.18%16,217
Oct 31, 2025161.87165.00158.01160.98160.28-0.63%8,817
Oct 30, 2025163.00165.23160.00162.01161.30-1.05%2,109
Oct 29, 2025165.63169.00161.93163.73163.01-1.76%18,459
Oct 28, 2025162.75166.94160.68166.66165.933.47%7,490
Oct 27, 2025162.89163.00158.90161.07160.361.40%4,405
Oct 24, 2025156.00161.00155.33158.85158.153.14%7,550
Oct 23, 2025150.11155.31146.50154.01153.344.94%12,295
Oct 22, 2025149.84151.50145.72146.76146.12-2.49%15,322
Oct 21, 2025147.99150.93144.94150.50149.852.11%7,011
Oct 20, 2025152.28153.00147.26147.40146.23-1.11%17,976
Oct 17, 2025149.80151.00145.00149.06147.88-0.68%7,885
Oct 16, 2025153.55158.45150.00150.08148.89-2.38%34,975
Oct 15, 2025150.00155.73149.80153.74152.521.14%23,942
Oct 14, 2025151.66152.56147.50152.00150.80-0.26%22,973
Oct 13, 2025151.11156.80149.00152.40151.19-0.52%20,622