Skip to main content
Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
205.93
-10.04 (-4.65%)
At close: Apr 28, 2026, 4:00 PM EDT
206.69
+0.76 (0.37%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026209.97210.51201.56205.93205.93-4.65%4,417,158
Apr 27, 2026217.78221.50212.76215.97215.97-0.06%5,820,969
Apr 24, 2026213.99219.00209.50216.09216.091.86%4,621,365
Apr 23, 2026214.49219.26210.68212.14212.14-1.17%4,421,454
Apr 22, 2026215.01217.39209.50214.65214.651.08%5,482,147
Apr 21, 2026205.85214.33205.35212.36212.363.98%9,078,170
Apr 20, 2026196.55205.78196.54204.24203.643.91%7,155,812
Apr 17, 2026192.83197.34191.75196.55195.971.79%6,311,200
Apr 16, 2026179.57193.80178.50193.09192.528.92%11,474,725
Apr 15, 2026182.94182.99177.00177.28176.76-3.92%7,793,327
Apr 14, 2026185.55186.79180.10184.51183.96-2.78%6,256,367
Apr 13, 2026179.00191.37177.50189.79189.236.74%10,506,654
Apr 10, 2026183.23184.00177.04177.80177.27-2.02%4,279,738
Apr 9, 2026186.97187.80179.69181.46180.92-2.16%4,500,859
Apr 8, 2026185.76189.75182.67185.47184.924.38%7,212,000
Apr 7, 2026172.24178.84172.22177.69177.162.60%5,753,013
Apr 6, 2026175.83176.50172.79173.18172.67-0.68%3,925,402
Apr 2, 2026166.99174.37166.50174.37173.852.95%5,217,126
Apr 1, 2026166.98171.33164.76169.38168.883.20%7,311,128
Mar 31, 2026164.29167.99155.37164.13163.65-0.32%13,713,718
Mar 30, 2026172.77174.00162.48164.66164.17-4.16%10,135,271
Mar 27, 2026175.13176.29170.35171.81171.30-2.28%8,011,470
Mar 26, 2026182.71186.39175.55175.82175.30-4.45%11,061,283
Mar 25, 2026177.76184.86177.62184.01183.474.01%11,330,772
Mar 24, 2026163.62178.31163.37176.91176.397.49%15,886,495
Mar 23, 2026159.24165.42158.63164.59164.104.39%10,721,325
Mar 20, 2026163.50169.90157.67157.67157.200.58%23,135,869
Mar 19, 2026146.59157.07146.57156.76156.305.06%7,715,340
Mar 18, 2026152.71155.02148.93149.21148.77-2.48%5,460,722
Mar 17, 2026154.75155.02151.80153.01152.56-2.26%6,675,798
Mar 16, 2026153.05157.80152.68156.54156.083.24%7,923,360
Mar 13, 2026151.00152.95146.82151.62151.171.14%6,441,089
Mar 12, 2026147.15151.85147.09149.91149.471.72%7,340,868
Mar 11, 2026145.66149.47145.15147.37146.932.48%5,405,664
Mar 10, 2026146.29146.89137.50143.80143.38-1.85%7,518,682
Mar 9, 2026144.60146.70141.36146.51146.080.02%7,400,609
Mar 6, 2026143.83148.66142.12146.48146.05-0.03%7,100,433
Mar 5, 2026146.00149.16142.05146.52146.09-0.39%7,032,450
Mar 4, 2026146.00148.33144.05147.10146.671.32%8,505,495
Mar 3, 2026149.73150.94141.02145.18144.75-5.45%15,258,237
Mar 2, 2026146.76153.72146.00153.55153.103.69%12,554,157
Feb 27, 2026137.37148.86136.11148.08147.6421.93%33,475,578
Feb 26, 2026125.10126.00120.31121.45121.09-1.64%14,418,103
Feb 25, 2026118.12124.95117.20123.48123.123.09%8,220,005
Feb 24, 2026120.50122.64119.00119.78119.430.54%4,937,680
Feb 23, 2026121.26124.32118.87119.14118.79-2.56%6,962,259
Feb 20, 2026117.76122.66117.60122.27121.912.70%7,763,458
Feb 19, 2026118.96121.44117.61119.06118.711.95%7,042,264
Feb 18, 2026114.85117.46112.86116.78116.440.59%5,783,427
Feb 17, 2026116.25119.05114.97116.09115.75-1.19%5,303,651
Feb 13, 2026115.47120.83114.22117.49117.144.14%10,480,404
Feb 12, 2026117.50120.92111.20112.82112.49-9.13%11,756,645
Feb 11, 2026127.69128.06122.29124.16123.79-1.47%5,431,215
Feb 10, 2026122.55126.63122.45126.01125.644.22%6,194,076
Feb 9, 2026120.30122.00117.86120.91120.55-0.12%5,016,813
Feb 6, 2026116.90122.57116.50121.05120.694.91%7,918,021
Feb 5, 2026120.25122.72113.05115.39115.05-5.45%9,298,445
Feb 4, 2026118.16123.04116.82122.04121.684.17%10,914,510
Feb 3, 2026119.98121.20116.20117.15116.80-1.69%8,547,288
Feb 2, 2026114.54119.30114.39119.16118.814.12%8,019,704
Jan 30, 2026116.82116.90112.26114.44114.10-3.42%10,734,697
Jan 29, 2026115.67119.10115.31118.49118.141.00%6,246,442
Jan 28, 2026115.40118.50114.22117.32116.972.32%5,300,447
Jan 27, 2026116.78117.84114.48114.66114.32-1.10%5,035,058
Jan 26, 2026115.01117.29115.01115.93115.590.43%6,309,421
Jan 23, 2026115.42115.99113.76115.43115.09-1.49%6,342,803
Jan 22, 2026114.23119.59113.98117.17116.823.45%8,372,247
Jan 21, 2026112.33114.42110.22113.26112.931.97%9,162,264
Jan 20, 2026116.51117.05110.84111.07110.74-7.85%11,502,285
Jan 16, 2026120.21122.99119.22120.53119.610.73%9,023,326
Jan 15, 2026121.81123.65119.48119.66118.750.82%6,834,002
Jan 14, 2026119.15122.07117.93118.69117.78-0.81%4,788,293
Jan 13, 2026121.50121.88118.91119.66118.75-0.67%5,641,635
Jan 12, 2026119.00122.08118.71120.47119.55-0.12%5,203,381
Jan 9, 2026119.98121.01117.32120.62119.701.79%7,001,487
Jan 8, 2026117.56119.37114.79118.50117.59-1.31%11,522,059
Jan 7, 2026123.00123.30118.75120.07119.15-3.11%10,343,405
Jan 6, 2026125.10126.20121.83123.93122.98-0.06%6,595,593
Jan 5, 2026129.56131.19122.09124.01123.06-2.97%8,471,012
Jan 2, 2026128.40129.35125.75127.80126.821.53%4,959,254
Dec 31, 2025128.17128.41125.78125.88124.92-1.59%2,925,715
Dec 30, 2025126.94128.45126.90127.92126.940.36%2,754,523
Dec 29, 2025128.15129.35127.11127.46126.49-1.38%3,111,973
Dec 26, 2025128.65129.67128.00129.24128.250.67%2,733,190
Dec 24, 2025126.69129.05126.21128.38127.400.60%1,755,985
Dec 23, 2025126.33128.63126.33127.62126.640.80%3,494,371
Dec 22, 2025128.77128.85125.36126.61125.640.15%4,852,725
Dec 19, 2025123.96127.15123.70126.42125.452.83%9,715,400
Dec 18, 2025128.01128.69122.10122.94122.00-3.87%9,344,794
Dec 17, 2025133.47133.74126.61127.89126.91-4.38%6,125,680
Dec 16, 2025130.29135.00130.02133.75132.732.48%5,365,614
Dec 15, 2025131.30133.43129.61130.51129.510.41%5,336,226
Dec 12, 2025138.50139.49129.44129.98128.99-6.22%9,299,012
Dec 11, 2025138.83139.06134.68138.60137.54-1.44%4,933,520
Dec 10, 2025138.05141.13136.26140.63139.551.74%4,576,003
Dec 9, 2025139.04139.92137.12138.22137.16-1.56%3,461,043
Dec 8, 2025138.62142.34138.60140.41139.341.08%3,904,028
Dec 5, 2025138.95139.20136.11138.91137.85-0.06%5,001,590
Dec 4, 2025134.00139.31132.61138.99137.934.01%6,857,097
Dec 3, 2025135.40136.11133.24133.63132.61-1.71%5,630,736