Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
146.48
-0.04 (-0.03%)
At close: Mar 6, 2026, 4:00 PM EST
145.65
-0.83 (-0.57%)
After-hours: Mar 6, 2026, 7:59 PM EST
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.83 | 148.66 | 142.12 | 146.48 | 146.48 | -0.03% | 7,091,696 |
| Mar 5, 2026 | 146.00 | 149.16 | 142.05 | 146.52 | 146.52 | -0.39% | 7,032,450 |
| Mar 4, 2026 | 146.00 | 148.33 | 144.05 | 147.10 | 147.10 | 1.32% | 8,505,495 |
| Mar 3, 2026 | 149.73 | 150.94 | 141.02 | 145.18 | 145.18 | -5.45% | 15,258,237 |
| Mar 2, 2026 | 146.76 | 153.72 | 146.00 | 153.55 | 153.55 | 3.69% | 12,554,157 |
| Feb 27, 2026 | 137.37 | 148.86 | 136.11 | 148.08 | 148.08 | 21.93% | 33,475,578 |
| Feb 26, 2026 | 125.10 | 126.00 | 120.31 | 121.45 | 121.45 | -1.64% | 14,418,103 |
| Feb 25, 2026 | 118.12 | 124.95 | 117.20 | 123.48 | 123.48 | 3.09% | 8,220,005 |
| Feb 24, 2026 | 120.50 | 122.64 | 119.00 | 119.78 | 119.78 | 0.54% | 4,937,680 |
| Feb 23, 2026 | 121.26 | 124.32 | 118.87 | 119.14 | 119.14 | -2.56% | 6,962,259 |
| Feb 20, 2026 | 117.76 | 122.66 | 117.60 | 122.27 | 122.27 | 2.70% | 7,763,458 |
| Feb 19, 2026 | 118.96 | 121.44 | 117.61 | 119.06 | 119.06 | 1.95% | 7,042,264 |
| Feb 18, 2026 | 114.85 | 117.46 | 112.86 | 116.78 | 116.78 | 0.59% | 5,783,427 |
| Feb 17, 2026 | 116.25 | 119.05 | 114.97 | 116.09 | 116.09 | -1.19% | 5,303,651 |
| Feb 13, 2026 | 115.47 | 120.83 | 114.22 | 117.49 | 117.49 | 4.14% | 10,480,404 |
| Feb 12, 2026 | 117.50 | 120.92 | 111.20 | 112.82 | 112.82 | -9.13% | 11,756,645 |
| Feb 11, 2026 | 127.69 | 128.06 | 122.29 | 124.16 | 124.16 | -1.47% | 5,431,215 |
| Feb 10, 2026 | 122.55 | 126.63 | 122.45 | 126.01 | 126.01 | 4.22% | 6,194,076 |
| Feb 9, 2026 | 120.30 | 122.00 | 117.86 | 120.91 | 120.91 | -0.12% | 5,016,813 |
| Feb 6, 2026 | 116.90 | 122.57 | 116.50 | 121.05 | 121.05 | 4.91% | 7,918,021 |
| Feb 5, 2026 | 120.25 | 122.72 | 113.05 | 115.39 | 115.39 | -5.45% | 9,298,445 |
| Feb 4, 2026 | 118.16 | 123.04 | 116.82 | 122.04 | 122.04 | 4.17% | 10,914,510 |
| Feb 3, 2026 | 119.98 | 121.20 | 116.20 | 117.15 | 117.15 | -1.69% | 8,547,288 |
| Feb 2, 2026 | 114.54 | 119.30 | 114.39 | 119.16 | 119.16 | 4.12% | 8,019,704 |
| Jan 30, 2026 | 116.82 | 116.90 | 112.26 | 114.44 | 114.44 | -3.42% | 10,734,697 |
| Jan 29, 2026 | 115.67 | 119.10 | 115.31 | 118.49 | 118.49 | 1.00% | 6,246,442 |
| Jan 28, 2026 | 115.40 | 118.50 | 114.22 | 117.32 | 117.32 | 2.32% | 5,300,447 |
| Jan 27, 2026 | 116.78 | 117.84 | 114.48 | 114.66 | 114.66 | -1.10% | 5,035,058 |
| Jan 26, 2026 | 115.01 | 117.29 | 115.01 | 115.93 | 115.93 | 0.43% | 6,309,421 |
| Jan 23, 2026 | 115.42 | 115.99 | 113.76 | 115.43 | 115.43 | -1.49% | 6,342,803 |
| Jan 22, 2026 | 114.23 | 119.59 | 113.98 | 117.17 | 117.17 | 3.45% | 8,372,247 |
| Jan 21, 2026 | 112.33 | 114.42 | 110.22 | 113.26 | 113.26 | 1.97% | 9,162,264 |
| Jan 20, 2026 | 116.51 | 117.05 | 110.84 | 111.07 | 111.07 | -7.85% | 11,502,285 |
| Jan 16, 2026 | 120.21 | 122.99 | 119.22 | 120.53 | 119.96 | 0.73% | 9,023,326 |
| Jan 15, 2026 | 121.81 | 123.65 | 119.48 | 119.66 | 119.10 | 0.82% | 6,834,002 |
| Jan 14, 2026 | 119.15 | 122.07 | 117.93 | 118.69 | 118.13 | -0.81% | 4,788,293 |
| Jan 13, 2026 | 121.50 | 121.88 | 118.91 | 119.66 | 119.10 | -0.67% | 5,641,635 |
| Jan 12, 2026 | 119.00 | 122.08 | 118.71 | 120.47 | 119.90 | -0.12% | 5,203,381 |
| Jan 9, 2026 | 119.98 | 121.01 | 117.32 | 120.62 | 120.05 | 1.79% | 7,001,487 |
| Jan 8, 2026 | 117.56 | 119.37 | 114.79 | 118.50 | 117.94 | -1.31% | 11,522,059 |
| Jan 7, 2026 | 123.00 | 123.30 | 118.75 | 120.07 | 119.51 | -3.11% | 10,343,405 |
| Jan 6, 2026 | 125.10 | 126.20 | 121.83 | 123.93 | 123.35 | -0.06% | 6,595,593 |
| Jan 5, 2026 | 129.56 | 131.19 | 122.09 | 124.01 | 123.43 | -2.97% | 8,471,012 |
| Jan 2, 2026 | 128.40 | 129.35 | 125.75 | 127.80 | 127.20 | 1.53% | 4,959,254 |
| Dec 31, 2025 | 128.17 | 128.41 | 125.78 | 125.88 | 125.29 | -1.59% | 2,925,715 |
| Dec 30, 2025 | 126.94 | 128.45 | 126.90 | 127.92 | 127.32 | 0.36% | 2,754,523 |
| Dec 29, 2025 | 128.15 | 129.35 | 127.11 | 127.46 | 126.86 | -1.38% | 3,111,973 |
| Dec 26, 2025 | 128.65 | 129.67 | 128.00 | 129.24 | 128.63 | 0.67% | 2,733,190 |
| Dec 24, 2025 | 126.69 | 129.05 | 126.21 | 128.38 | 127.78 | 0.60% | 1,755,985 |
| Dec 23, 2025 | 126.33 | 128.63 | 126.33 | 127.62 | 127.02 | 0.80% | 3,494,371 |
| Dec 22, 2025 | 128.77 | 128.85 | 125.36 | 126.61 | 126.01 | 0.15% | 4,852,725 |
| Dec 19, 2025 | 123.96 | 127.15 | 123.70 | 126.42 | 125.83 | 2.83% | 9,715,400 |
| Dec 18, 2025 | 128.01 | 128.69 | 122.10 | 122.94 | 122.36 | -3.87% | 9,344,794 |
| Dec 17, 2025 | 133.47 | 133.74 | 126.61 | 127.89 | 127.29 | -4.38% | 6,125,680 |
| Dec 16, 2025 | 130.29 | 135.00 | 130.02 | 133.75 | 133.12 | 2.48% | 5,365,614 |
| Dec 15, 2025 | 131.30 | 133.43 | 129.61 | 130.51 | 129.90 | 0.41% | 5,336,226 |
| Dec 12, 2025 | 138.50 | 139.49 | 129.44 | 129.98 | 129.37 | -6.22% | 9,299,012 |
| Dec 11, 2025 | 138.83 | 139.06 | 134.68 | 138.60 | 137.95 | -1.44% | 4,933,520 |
| Dec 10, 2025 | 138.05 | 141.13 | 136.26 | 140.63 | 139.97 | 1.74% | 4,576,003 |
| Dec 9, 2025 | 139.04 | 139.92 | 137.12 | 138.22 | 137.57 | -1.56% | 3,461,043 |
| Dec 8, 2025 | 138.62 | 142.34 | 138.60 | 140.41 | 139.75 | 1.08% | 3,904,028 |
| Dec 5, 2025 | 138.95 | 139.20 | 136.11 | 138.91 | 138.26 | -0.06% | 5,001,590 |
| Dec 4, 2025 | 134.00 | 139.31 | 132.61 | 138.99 | 138.34 | 4.01% | 6,857,097 |
| Dec 3, 2025 | 135.40 | 136.11 | 133.24 | 133.63 | 133.00 | -1.71% | 5,630,736 |
| Dec 2, 2025 | 135.01 | 138.04 | 134.81 | 135.95 | 135.31 | 2.92% | 6,981,599 |
| Dec 1, 2025 | 131.71 | 132.14 | 127.77 | 132.09 | 131.47 | -0.94% | 6,720,096 |
| Nov 28, 2025 | 134.17 | 134.50 | 130.01 | 133.35 | 132.72 | 0.07% | 5,612,640 |
| Nov 26, 2025 | 133.58 | 135.35 | 128.08 | 133.26 | 132.63 | 5.83% | 16,424,919 |
| Nov 25, 2025 | 123.09 | 127.12 | 123.05 | 125.92 | 125.33 | -1.02% | 14,794,070 |
| Nov 24, 2025 | 124.80 | 129.41 | 124.28 | 127.22 | 126.62 | 3.84% | 8,985,949 |
| Nov 21, 2025 | 118.56 | 123.46 | 116.56 | 122.51 | 121.93 | 4.35% | 8,401,641 |
| Nov 20, 2025 | 123.65 | 125.68 | 116.75 | 117.40 | 116.85 | -1.66% | 8,855,023 |
| Nov 19, 2025 | 122.59 | 123.59 | 118.87 | 119.38 | 118.82 | -2.70% | 6,729,224 |
| Nov 18, 2025 | 120.50 | 126.04 | 119.39 | 122.69 | 122.11 | 0.17% | 10,147,079 |
| Nov 17, 2025 | 124.00 | 128.41 | 120.01 | 122.48 | 121.90 | -8.43% | 15,291,144 |
| Nov 14, 2025 | 129.92 | 137.18 | 129.33 | 133.76 | 133.13 | -0.13% | 5,573,277 |
| Nov 13, 2025 | 139.80 | 140.15 | 132.30 | 133.94 | 133.31 | -4.81% | 6,911,959 |
| Nov 12, 2025 | 140.65 | 143.79 | 139.75 | 140.71 | 140.05 | 1.41% | 5,502,993 |
| Nov 11, 2025 | 140.30 | 141.00 | 136.29 | 138.76 | 138.11 | -2.75% | 7,116,087 |
| Nov 10, 2025 | 149.74 | 150.05 | 141.09 | 142.69 | 142.02 | -2.73% | 8,203,558 |
| Nov 7, 2025 | 147.99 | 147.99 | 143.08 | 146.70 | 146.01 | -1.66% | 5,780,820 |
| Nov 6, 2025 | 152.74 | 155.00 | 148.82 | 149.18 | 148.48 | -2.12% | 4,255,086 |
| Nov 5, 2025 | 152.10 | 154.93 | 149.15 | 152.41 | 151.69 | -1.44% | 7,293,135 |
| Nov 4, 2025 | 155.47 | 157.92 | 153.31 | 154.64 | 153.91 | -3.42% | 5,330,224 |
| Nov 3, 2025 | 167.15 | 168.08 | 159.86 | 160.11 | 159.36 | -1.17% | 4,614,614 |
| Oct 31, 2025 | 162.94 | 163.38 | 158.00 | 162.01 | 161.25 | 0.62% | 4,079,199 |
| Oct 30, 2025 | 160.89 | 164.07 | 160.21 | 161.01 | 160.25 | -1.58% | 3,105,193 |
| Oct 29, 2025 | 167.00 | 167.94 | 161.97 | 163.60 | 162.83 | -0.78% | 4,511,493 |
| Oct 28, 2025 | 162.42 | 167.00 | 160.68 | 164.88 | 164.10 | 1.66% | 6,446,412 |
| Oct 27, 2025 | 160.50 | 162.37 | 159.16 | 162.19 | 161.43 | 2.24% | 5,480,028 |
| Oct 24, 2025 | 157.60 | 159.94 | 156.80 | 158.64 | 157.89 | 2.86% | 5,081,468 |
| Oct 23, 2025 | 150.00 | 155.34 | 149.60 | 154.23 | 153.50 | 2.73% | 5,817,217 |
| Oct 22, 2025 | 150.20 | 151.39 | 145.25 | 150.13 | 149.42 | 0.47% | 6,136,709 |
| Oct 21, 2025 | 147.95 | 151.30 | 145.09 | 149.43 | 148.73 | 1.05% | 5,191,375 |
| Oct 20, 2025 | 150.19 | 151.41 | 147.13 | 147.87 | 146.66 | -1.15% | 5,829,581 |
| Oct 17, 2025 | 150.42 | 151.24 | 147.29 | 149.59 | 148.37 | -1.14% | 5,301,468 |
| Oct 16, 2025 | 155.30 | 158.50 | 149.67 | 151.31 | 150.07 | -1.55% | 6,947,603 |
| Oct 15, 2025 | 152.17 | 155.78 | 151.42 | 153.70 | 152.44 | 3.31% | 5,804,509 |
| Oct 14, 2025 | 149.98 | 152.56 | 148.10 | 148.77 | 147.55 | -3.02% | 7,096,445 |
| Oct 13, 2025 | 155.55 | 155.55 | 151.11 | 153.40 | 152.14 | 1.88% | 6,800,939 |