Dell Technologies Inc. Class C Common Stock (DELL)

114.44
-4.05 (-3.42%)
NYSE · Last Trade: Feb 1st, 7:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dell Technologies Inc. Class C Common Stock (DELL)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026116.82116.90112.26114.4410,734,701114.44
1/29/2026115.67119.10115.31118.496,243,151118.49
1/28/2026115.40118.50114.22117.325,294,802117.32
1/27/2026116.78117.84114.48114.665,050,371114.66
1/26/2026115.01117.29115.01115.936,304,928115.93
1/23/2026115.42115.99113.76115.436,342,811115.43
1/22/2026114.22119.59113.98117.178,349,419117.17
1/21/2026112.33114.42110.22113.269,154,351113.26
1/20/2026116.51117.05110.83111.0711,611,705111.07
1/16/2026120.20122.99119.22120.539,023,344120.00
1/15/2026121.81123.65119.48119.666,827,866119.14
1/14/2026119.15122.07117.93118.694,785,780118.17
1/13/2026121.50121.88118.91119.665,639,388119.14
1/12/2026119.00122.08118.71120.475,199,594119.94
1/09/2026119.98121.01117.32120.627,003,124120.09
1/08/2026117.56119.36114.79118.5011,513,643117.98
1/07/2026123.00123.30118.75120.0710,335,172119.55
1/06/2026125.10126.20121.83123.936,591,060123.39
1/05/2026129.56131.19122.09124.018,459,893123.47
1/02/2026128.40129.35125.75127.804,971,255127.24
12/31/2025128.17128.41125.78125.882,925,717125.33
12/30/2025126.94128.45126.90127.922,752,683127.36
12/29/2025128.15129.34127.11127.463,108,280126.91
12/26/2025128.65129.67128.00129.242,733,192128.68
12/24/2025126.69129.05126.21128.381,755,987127.82
12/23/2025126.33128.63126.33127.623,488,236127.06
12/22/2025128.77128.85125.36126.614,847,893126.06
12/19/2025123.96127.15123.70126.429,715,417125.87
12/18/2025128.01128.69122.10122.949,325,938122.41
12/17/2025133.46133.74126.61127.896,118,785127.33
12/16/2025130.29135.00130.02133.755,364,052133.17
12/15/2025131.30133.43129.61130.515,340,390129.94
12/12/2025138.50139.49129.44129.989,299,068129.41
12/11/2025138.82139.06134.68138.604,935,056138.00
12/10/2025138.05141.13136.26140.634,572,286140.02
12/09/2025139.04139.92137.12138.223,463,159137.62
12/08/2025138.62142.34138.60140.413,912,941139.80
12/05/2025138.95139.20136.11138.915,001,599138.31
12/04/2025134.00139.31132.61138.996,843,176138.38
12/03/2025135.40136.10133.24133.635,627,653133.05
12/02/2025135.01138.04134.81135.956,975,552135.36
12/01/2025131.71132.14127.77132.096,795,611131.51
11/28/2025134.17134.50130.01133.355,612,653132.77
11/26/2025133.58135.35128.08133.2616,424,983132.68
11/25/2025123.09127.12123.05125.9214,541,547125.37
11/24/2025124.80129.41124.28127.228,964,335126.67
11/21/2025118.56123.45116.56122.5112,783,383121.98
11/20/2025123.65125.68116.75117.408,814,993116.89
11/19/2025122.59123.58118.87119.386,685,322118.86
11/18/2025120.50126.04119.39122.6910,166,399122.16
11/17/2025124.00128.41120.01122.4815,284,024121.95
11/14/2025129.92137.18129.33133.765,573,287133.18
11/13/2025139.80140.15132.30133.946,908,076133.36
11/12/2025140.65143.78139.75140.715,497,501140.10
11/11/2025140.30141.00136.29138.767,111,181138.16
11/10/2025149.74150.04141.09142.698,192,289142.07
11/07/2025147.99147.99143.08146.705,780,831146.06
11/06/2025152.74155.00148.82149.184,249,358148.53
11/05/2025152.10154.93149.15152.417,322,867151.75
11/04/2025155.47157.92153.31154.645,321,055153.97
11/03/2025167.15168.08159.86160.114,608,792159.41