Dell Technologies Inc. Class C Common Stock (DELL)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	135.20	136.14	132.21	132.69	3,868,454	132.69
7/30/2025	133.43	135.19	132.60	133.54	3,763,714	133.54
7/29/2025	134.91	136.02	132.52	133.51	4,012,842	133.51
7/28/2025	131.95	133.90	131.16	133.86	4,844,201	133.86
7/25/2025	127.96	131.83	127.71	131.22	4,300,972	131.22
7/24/2025	127.61	129.47	127.15	128.35	3,778,046	128.35
7/23/2025	125.54	127.90	125.28	127.22	4,173,036	127.22
7/22/2025	128.00	128.07	123.18	124.33	6,273,703	124.33
7/21/2025	130.62	130.98	128.59	128.96	5,555,686	128.44
7/18/2025	125.28	131.99	124.83	131.24	11,025,260	130.71
7/17/2025	123.73	124.44	121.87	123.88	3,762,472	123.38
7/16/2025	125.50	125.50	120.66	123.57	5,955,349	123.07
7/15/2025	127.18	128.61	125.01	125.69	4,040,741	125.18
7/14/2025	126.20	126.50	123.78	125.67	3,626,788	125.16
7/11/2025	127.57	127.63	125.70	126.83	3,560,253	126.31
7/10/2025	127.00	128.32	126.34	127.91	5,370,443	127.39
7/09/2025	124.58	127.00	124.54	126.63	3,967,412	126.11
7/08/2025	126.12	126.75	122.29	124.39	3,316,624	123.88
7/07/2025	125.07	127.03	123.78	124.77	4,069,975	124.26
7/03/2025	124.19	126.18	123.69	125.22	3,725,613	124.71
7/02/2025	121.36	124.32	120.11	123.48	3,937,409	122.98
7/01/2025	122.06	123.16	120.11	121.73	4,104,307	121.23
6/30/2025	124.16	124.49	122.13	122.60	5,425,396	122.10
6/27/2025	123.78	125.06	122.52	123.99	7,362,065	123.48
6/26/2025	122.70	127.14	122.27	125.98	10,430,989	125.47
6/25/2025	120.81	122.30	120.25	120.46	3,976,268	119.97
6/24/2025	119.79	121.83	119.16	120.59	5,033,966	120.10
6/23/2025	118.85	119.38	115.96	118.02	6,273,129	117.54
6/20/2025	118.32	119.75	117.62	119.37	9,568,507	118.88
6/18/2025	115.61	118.82	115.55	116.56	4,671,239	116.08
6/17/2025	112.79	117.71	112.68	115.93	5,967,133	115.46
6/16/2025	111.24	114.36	111.00	113.74	5,289,536	113.28
6/13/2025	111.35	111.75	109.17	109.56	5,137,542	109.11
6/12/2025	112.02	113.52	110.57	113.40	5,596,639	112.94
6/11/2025	114.40	114.42	110.91	111.24	5,435,121	110.79
6/10/2025	114.80	115.05	111.76	113.25	8,660,832	112.79
6/09/2025	114.51	116.63	114.21	114.22	5,121,879	113.75
6/06/2025	112.83	115.24	112.83	113.75	4,037,460	113.29
6/05/2025	113.00	114.22	111.18	111.82	5,452,020	111.36
6/04/2025	112.87	114.25	111.30	112.70	4,534,816	112.24
6/03/2025	108.50	112.44	108.01	111.90	6,634,941	111.44
6/02/2025	110.99	111.67	106.38	108.08	9,023,396	107.64
5/30/2025	112.48	116.97	109.20	111.27	19,212,266	110.82
5/29/2025	115.19	115.46	111.30	113.63	14,583,760	113.17
5/28/2025	114.15	115.29	113.31	113.77	4,577,262	113.31
5/27/2025	114.48	115.06	113.19	113.99	5,505,621	113.53
5/23/2025	109.67	112.69	108.81	112.11	3,922,700	111.65
5/22/2025	112.40	112.98	110.66	111.95	4,013,632	111.49
5/21/2025	113.54	116.13	111.56	111.93	5,859,269	111.47
5/20/2025	113.96	115.50	113.19	114.23	4,149,649	113.77
5/19/2025	111.42	115.07	111.42	114.28	4,592,810	113.81
5/16/2025	111.50	114.60	111.09	114.19	5,466,672	113.72
5/15/2025	108.95	111.50	108.57	110.87	4,487,543	110.42
5/14/2025	109.50	111.75	109.50	111.02	7,634,738	110.57
5/13/2025	103.89	108.50	103.89	107.85	7,058,670	107.41
5/12/2025	101.00	104.08	101.00	103.42	7,926,438	103.00
5/09/2025	97.45	97.94	95.64	95.91	4,367,400	95.52
5/08/2025	97.44	97.48	95.67	96.22	4,574,631	95.83
5/07/2025	93.86	96.04	92.88	95.79	5,215,318	95.40
5/06/2025	92.66	94.73	92.53	93.95	5,014,677	93.57
5/05/2025	93.90	95.64	93.53	94.36	4,936,071	93.98
5/02/2025	94.23	95.84	93.84	94.59	5,970,478	94.20
5/01/2025	93.57	95.20	91.79	91.95	6,331,750	91.58