Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
138.91
-0.08 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
138.96
+0.05 (0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.95 | 139.20 | 136.11 | 138.91 | 138.91 | -0.06% | 4,981,928 |
| Dec 4, 2025 | 134.00 | 139.31 | 132.61 | 138.99 | 138.99 | 4.01% | 6,824,696 |
| Dec 3, 2025 | 135.40 | 136.11 | 133.24 | 133.63 | 133.63 | -1.71% | 5,579,878 |
| Dec 2, 2025 | 135.01 | 138.04 | 134.81 | 135.95 | 135.95 | 2.92% | 6,962,563 |
| Dec 1, 2025 | 131.71 | 132.14 | 127.77 | 132.09 | 132.09 | -0.94% | 6,623,644 |
| Nov 28, 2025 | 134.17 | 134.50 | 130.01 | 133.35 | 133.35 | 0.07% | 5,508,492 |
| Nov 26, 2025 | 133.58 | 135.35 | 128.08 | 133.26 | 133.26 | 5.83% | 16,365,622 |
| Nov 25, 2025 | 123.09 | 127.12 | 123.05 | 125.92 | 125.92 | -1.02% | 11,231,683 |
| Nov 24, 2025 | 124.80 | 129.41 | 124.28 | 127.22 | 127.22 | 3.84% | 8,679,995 |
| Nov 21, 2025 | 118.56 | 123.46 | 116.56 | 122.51 | 122.51 | 4.35% | 8,354,213 |
| Nov 20, 2025 | 123.65 | 125.68 | 116.75 | 117.40 | 117.40 | -1.66% | 8,819,440 |
| Nov 19, 2025 | 122.59 | 123.59 | 118.87 | 119.38 | 119.38 | -2.70% | 6,729,224 |
| Nov 18, 2025 | 120.50 | 126.04 | 119.39 | 122.69 | 122.69 | 0.17% | 10,147,079 |
| Nov 17, 2025 | 124.00 | 128.41 | 120.01 | 122.48 | 122.48 | -8.43% | 15,291,144 |
| Nov 14, 2025 | 129.92 | 137.18 | 129.33 | 133.76 | 133.76 | -0.13% | 5,573,277 |
| Nov 13, 2025 | 139.80 | 140.15 | 132.30 | 133.94 | 133.94 | -4.81% | 6,911,959 |
| Nov 12, 2025 | 140.65 | 143.79 | 139.75 | 140.71 | 140.71 | 1.41% | 5,502,993 |
| Nov 11, 2025 | 140.30 | 141.00 | 136.29 | 138.76 | 138.76 | -2.75% | 7,116,087 |
| Nov 10, 2025 | 149.74 | 150.05 | 141.09 | 142.69 | 142.69 | -2.73% | 8,203,558 |
| Nov 7, 2025 | 147.99 | 147.99 | 143.08 | 146.70 | 146.70 | -1.66% | 5,780,820 |
| Nov 6, 2025 | 152.74 | 155.00 | 148.82 | 149.18 | 149.18 | -2.12% | 4,255,086 |
| Nov 5, 2025 | 152.10 | 154.93 | 149.15 | 152.41 | 152.41 | -1.44% | 7,326,542 |
| Nov 4, 2025 | 155.47 | 157.92 | 153.31 | 154.64 | 154.64 | -3.42% | 5,330,224 |
| Nov 3, 2025 | 167.15 | 168.08 | 159.86 | 160.11 | 160.11 | -1.17% | 4,614,614 |
| Oct 31, 2025 | 162.94 | 163.38 | 158.00 | 162.01 | 162.01 | 0.62% | 4,079,199 |
| Oct 30, 2025 | 160.89 | 164.07 | 160.21 | 161.01 | 161.01 | -1.58% | 3,105,193 |
| Oct 29, 2025 | 167.00 | 167.94 | 161.97 | 163.60 | 163.60 | -0.78% | 4,511,493 |
| Oct 28, 2025 | 162.42 | 167.00 | 160.68 | 164.88 | 164.88 | 1.66% | 6,446,412 |
| Oct 27, 2025 | 160.50 | 162.37 | 159.16 | 162.19 | 162.19 | 2.24% | 5,480,028 |
| Oct 24, 2025 | 157.60 | 159.94 | 156.80 | 158.64 | 158.64 | 2.86% | 5,081,468 |
| Oct 23, 2025 | 150.00 | 155.34 | 149.60 | 154.23 | 154.23 | 2.73% | 5,817,217 |
| Oct 22, 2025 | 150.20 | 151.39 | 145.25 | 150.13 | 150.13 | 0.47% | 6,136,709 |
| Oct 21, 2025 | 147.95 | 151.30 | 145.09 | 149.43 | 149.43 | 1.05% | 5,191,375 |
| Oct 20, 2025 | 150.19 | 151.41 | 147.13 | 147.87 | 147.35 | -1.15% | 5,829,581 |
| Oct 17, 2025 | 150.42 | 151.24 | 147.29 | 149.59 | 149.06 | -1.14% | 5,301,468 |
| Oct 16, 2025 | 155.30 | 158.50 | 149.67 | 151.31 | 150.77 | -1.55% | 6,947,603 |
| Oct 15, 2025 | 152.17 | 155.78 | 151.42 | 153.70 | 153.15 | 3.31% | 5,804,509 |
| Oct 14, 2025 | 149.98 | 152.56 | 148.10 | 148.77 | 148.24 | -3.02% | 7,096,445 |
| Oct 13, 2025 | 155.55 | 155.55 | 151.11 | 153.40 | 152.86 | 1.88% | 6,800,939 |
| Oct 10, 2025 | 157.57 | 159.28 | 150.42 | 150.57 | 150.04 | -3.45% | 11,749,106 |
| Oct 9, 2025 | 164.32 | 164.94 | 155.15 | 155.95 | 155.40 | -5.21% | 13,275,627 |
| Oct 8, 2025 | 154.71 | 166.10 | 154.00 | 164.53 | 163.95 | 9.05% | 18,937,941 |
| Oct 7, 2025 | 152.80 | 154.70 | 144.40 | 150.87 | 150.33 | 3.51% | 18,683,188 |
| Oct 6, 2025 | 145.52 | 149.28 | 144.26 | 145.76 | 145.24 | 3.57% | 10,454,686 |
| Oct 3, 2025 | 148.26 | 149.20 | 140.41 | 140.74 | 140.24 | -4.50% | 6,526,655 |
| Oct 2, 2025 | 150.49 | 152.10 | 144.61 | 147.37 | 146.85 | -1.54% | 7,490,815 |
| Oct 1, 2025 | 140.91 | 149.68 | 140.40 | 149.68 | 149.15 | 5.58% | 13,611,989 |
| Sep 30, 2025 | 134.00 | 141.77 | 134.00 | 141.77 | 141.27 | 5.88% | 9,934,552 |
| Sep 29, 2025 | 132.13 | 134.59 | 132.13 | 133.90 | 133.42 | 2.40% | 3,833,449 |
| Sep 26, 2025 | 128.01 | 131.11 | 127.60 | 130.76 | 130.30 | -0.15% | 3,841,026 |
| Sep 25, 2025 | 129.38 | 131.26 | 127.12 | 130.96 | 130.50 | -0.86% | 4,758,872 |
| Sep 24, 2025 | 135.00 | 135.50 | 131.72 | 132.09 | 131.62 | -1.67% | 3,921,892 |
| Sep 23, 2025 | 136.08 | 137.35 | 133.25 | 134.34 | 133.86 | -0.99% | 4,750,827 |
| Sep 22, 2025 | 132.62 | 137.98 | 131.81 | 135.69 | 135.21 | 2.84% | 10,255,248 |
| Sep 19, 2025 | 132.95 | 133.97 | 131.94 | 131.94 | 131.47 | -0.13% | 9,051,982 |
| Sep 18, 2025 | 131.97 | 133.65 | 131.46 | 132.11 | 131.64 | 1.36% | 5,528,870 |
| Sep 17, 2025 | 128.10 | 133.00 | 127.90 | 130.34 | 129.88 | 2.08% | 8,236,969 |
| Sep 16, 2025 | 127.64 | 128.69 | 125.90 | 127.68 | 127.23 | 0.69% | 4,461,322 |
| Sep 15, 2025 | 126.39 | 128.31 | 125.01 | 126.80 | 126.35 | 1.41% | 5,734,417 |
| Sep 12, 2025 | 125.90 | 127.64 | 124.97 | 125.04 | 124.60 | -0.26% | 4,365,666 |
| Sep 11, 2025 | 124.91 | 128.76 | 124.52 | 125.37 | 124.92 | 0.74% | 6,159,381 |
| Sep 10, 2025 | 123.43 | 127.12 | 123.42 | 124.45 | 124.01 | 2.61% | 8,447,197 |
| Sep 9, 2025 | 120.87 | 121.71 | 118.15 | 121.29 | 120.86 | -1.39% | 10,704,358 |
| Sep 8, 2025 | 125.30 | 125.61 | 122.79 | 123.00 | 122.56 | -1.47% | 5,187,097 |
| Sep 5, 2025 | 127.25 | 128.42 | 123.28 | 124.83 | 124.39 | -1.45% | 6,413,059 |
| Sep 4, 2025 | 124.03 | 127.35 | 122.92 | 126.67 | 126.22 | 2.14% | 7,053,769 |
| Sep 3, 2025 | 121.70 | 124.03 | 120.90 | 124.02 | 123.58 | 2.53% | 5,966,804 |
| Sep 2, 2025 | 119.11 | 121.38 | 117.70 | 120.96 | 120.53 | -0.97% | 8,969,874 |
| Aug 29, 2025 | 124.03 | 124.90 | 119.63 | 122.15 | 121.72 | -8.88% | 24,363,215 |
| Aug 28, 2025 | 133.70 | 135.18 | 132.74 | 134.05 | 133.57 | 1.17% | 11,144,072 |
| Aug 27, 2025 | 130.93 | 132.67 | 130.65 | 132.50 | 132.03 | 1.15% | 3,799,268 |
| Aug 26, 2025 | 131.19 | 132.50 | 130.27 | 130.99 | 130.52 | -0.02% | 3,735,748 |
| Aug 25, 2025 | 130.49 | 132.15 | 129.77 | 131.01 | 130.54 | 0.13% | 3,202,732 |
| Aug 22, 2025 | 128.85 | 132.05 | 128.12 | 130.84 | 130.38 | 2.35% | 3,785,951 |
| Aug 21, 2025 | 129.31 | 130.31 | 127.55 | 127.83 | 127.38 | -0.51% | 4,057,774 |
| Aug 20, 2025 | 134.00 | 134.00 | 126.84 | 128.48 | 128.02 | -4.97% | 7,222,713 |
| Aug 19, 2025 | 137.88 | 138.71 | 134.58 | 135.20 | 134.72 | -2.12% | 3,570,149 |
| Aug 18, 2025 | 138.28 | 139.38 | 137.72 | 138.13 | 137.64 | -0.11% | 3,202,498 |
| Aug 15, 2025 | 140.71 | 141.15 | 137.43 | 138.28 | 137.79 | -0.42% | 3,448,196 |
| Aug 14, 2025 | 137.11 | 139.82 | 136.75 | 138.86 | 138.37 | -0.20% | 3,813,770 |
| Aug 13, 2025 | 140.32 | 140.60 | 136.06 | 139.14 | 138.65 | -1.77% | 6,025,185 |
| Aug 12, 2025 | 139.49 | 142.11 | 138.67 | 141.64 | 141.14 | 2.40% | 4,859,427 |
| Aug 11, 2025 | 138.00 | 140.48 | 137.02 | 138.32 | 137.83 | 0.52% | 4,402,805 |
| Aug 8, 2025 | 135.00 | 138.86 | 134.00 | 137.61 | 137.12 | 2.75% | 5,458,586 |
| Aug 7, 2025 | 130.17 | 134.00 | 130.11 | 133.93 | 133.45 | 4.52% | 5,691,229 |
| Aug 6, 2025 | 127.99 | 129.80 | 123.88 | 128.14 | 127.69 | -1.79% | 6,250,887 |
| Aug 5, 2025 | 131.39 | 131.88 | 126.70 | 130.48 | 130.02 | 0.19% | 4,754,756 |
| Aug 4, 2025 | 128.64 | 130.71 | 127.89 | 130.23 | 129.77 | 2.29% | 2,765,311 |
| Aug 1, 2025 | 128.38 | 129.25 | 125.41 | 127.32 | 126.87 | -4.05% | 5,520,996 |
| Jul 31, 2025 | 135.20 | 136.14 | 132.21 | 132.69 | 132.22 | -0.64% | 3,876,200 |
| Jul 30, 2025 | 133.43 | 135.19 | 132.60 | 133.54 | 133.07 | 0.02% | 3,765,782 |
| Jul 29, 2025 | 134.91 | 136.02 | 132.52 | 133.51 | 133.04 | -0.26% | 4,013,237 |
| Jul 28, 2025 | 131.95 | 133.90 | 131.16 | 133.86 | 133.38 | 2.01% | 4,846,577 |
| Jul 25, 2025 | 127.96 | 131.83 | 127.71 | 131.22 | 130.75 | 2.24% | 4,300,969 |
| Jul 24, 2025 | 127.61 | 129.47 | 127.15 | 128.35 | 127.89 | 0.89% | 3,785,008 |
| Jul 23, 2025 | 125.54 | 127.90 | 125.28 | 127.22 | 126.77 | 2.32% | 4,175,675 |
| Jul 22, 2025 | 128.00 | 128.07 | 123.18 | 124.33 | 123.89 | -3.59% | 6,278,006 |
| Jul 21, 2025 | 130.62 | 130.98 | 128.59 | 128.96 | 127.98 | -1.74% | 5,560,236 |
| Jul 18, 2025 | 125.28 | 131.99 | 124.83 | 131.24 | 130.24 | 5.94% | 11,025,208 |
| Jul 17, 2025 | 123.73 | 124.44 | 121.87 | 123.88 | 122.94 | 0.25% | 3,763,654 |