Home

Dell Technologies Inc. Class C Common Stock (DELL)

132.69
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 6:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025135.20136.14132.21132.693,868,454132.69
7/30/2025133.43135.19132.60133.543,763,714133.54
7/29/2025134.91136.02132.52133.514,012,842133.51
7/28/2025131.95133.90131.16133.864,844,201133.86
7/25/2025127.96131.83127.71131.224,300,972131.22
7/24/2025127.61129.47127.15128.353,778,046128.35
7/23/2025125.54127.90125.28127.224,173,036127.22
7/22/2025128.00128.07123.18124.336,273,703124.33
7/21/2025130.62130.98128.59128.965,555,684128.44
7/18/2025125.28131.99124.83131.2411,025,260130.71
7/17/2025123.73124.44121.87123.883,762,849123.38
7/16/2025125.50125.50120.66123.575,955,349123.07
7/15/2025127.18128.61125.01125.694,040,741125.18
7/14/2025126.20126.50123.78125.673,626,788125.16
7/11/2025127.57127.63125.70126.833,560,253126.31
7/10/2025127.00128.32126.34127.915,370,443127.39
7/09/2025124.58127.00124.54126.633,967,412126.11
7/08/2025126.12126.75122.29124.393,316,624123.88
7/07/2025125.07127.03123.78124.774,069,975124.26
7/03/2025124.19126.18123.69125.223,725,613124.71
7/02/2025121.36124.32120.11123.483,937,409122.98
7/01/2025122.06123.16120.11121.734,104,307121.23
6/30/2025124.16124.49122.13122.605,425,396122.10
6/27/2025123.78125.06122.52123.997,362,065123.48
6/26/2025122.70127.14122.27125.9810,430,989125.47
6/25/2025120.81122.30120.25120.463,976,268119.97
6/24/2025119.79121.83119.16120.595,033,966120.10
6/23/2025118.85119.38115.96118.026,273,129117.54
6/20/2025118.32119.75117.62119.379,568,507118.88
6/18/2025115.61118.82115.55116.564,671,239116.08
6/17/2025112.79117.71112.68115.935,967,133115.46
6/16/2025111.24114.36111.00113.745,289,536113.28
6/13/2025111.35111.75109.17109.565,137,542109.11
6/12/2025112.02113.52110.57113.405,596,639112.94
6/11/2025114.40114.45110.91111.245,435,121110.79
6/10/2025114.80115.05111.76113.258,660,832112.79
6/09/2025114.51116.63114.21114.225,121,879113.75
6/06/2025112.83115.24112.83113.754,037,460113.29
6/05/2025113.00114.22111.18111.825,451,963111.36
6/04/2025112.87114.25111.30112.704,534,816112.24
6/03/2025108.50112.44108.01111.906,634,941111.44
6/02/2025110.99111.67106.38108.089,023,396107.64
5/30/2025112.48116.97109.20111.2719,212,266110.82
5/29/2025115.19115.46111.30113.6314,583,760113.17
5/28/2025114.15115.29113.31113.774,577,263113.31
5/27/2025114.48115.06113.19113.995,505,621113.53
5/23/2025109.67112.69108.81112.113,922,700111.65
5/22/2025112.40112.98110.66111.954,013,632111.49
5/21/2025113.54116.13111.56111.935,859,269111.47
5/20/2025113.96115.50113.19114.234,149,649113.77
5/19/2025111.42115.07111.42114.284,592,810113.81
5/16/2025111.50114.60111.09114.195,466,672113.72
5/15/2025108.95111.50108.57110.874,487,543110.42
5/14/2025109.50111.75109.50111.027,634,738110.57
5/13/2025103.89108.50103.89107.857,058,670107.41
5/12/2025101.00104.08101.00103.427,926,438103.00
5/09/202597.4597.9495.6495.914,367,40095.52
5/08/202597.4497.4895.6796.224,574,63195.83
5/07/202593.8696.0492.8895.795,215,31895.40
5/06/202592.6694.7392.5393.955,014,67793.57
5/05/202593.9095.6493.5394.364,936,07193.98
5/02/202594.2395.8493.8494.595,970,47894.20
5/01/202593.5795.2091.7991.956,331,75091.58