Dell Technologies Inc. (DELL)
NYSE: DELL
· Real-Time Price · USD
139.01
0.73 (0.53%)
At close: Aug 18, 2025, 10:42 AM
DELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 140.71 | 141.15 | 137.43 | 138.28 | 138.28 | -0.42% | 3,448,196 |
| Aug 14, 2025 | 137.11 | 139.82 | 136.75 | 138.86 | 138.86 | -0.20% | 3,813,800 |
| Aug 13, 2025 | 140.32 | 140.60 | 136.06 | 139.14 | 139.14 | -1.77% | 6,025,200 |
| Aug 12, 2025 | 139.49 | 142.11 | 138.67 | 141.64 | 141.64 | 2.40% | 4,859,427 |
| Aug 11, 2025 | 138.00 | 140.48 | 137.02 | 138.32 | 138.32 | 0.52% | 4,402,805 |
| Aug 8, 2025 | 135.00 | 138.86 | 134.00 | 137.61 | 137.61 | 2.75% | 5,458,600 |
| Aug 7, 2025 | 130.17 | 134.00 | 130.10 | 133.93 | 133.93 | 4.52% | 5,691,229 |
| Aug 6, 2025 | 127.99 | 129.80 | 123.88 | 128.14 | 128.14 | -1.79% | 6,250,900 |
| Aug 5, 2025 | 131.39 | 131.88 | 126.70 | 130.48 | 130.48 | 0.19% | 4,754,800 |
| Aug 4, 2025 | 128.64 | 130.71 | 127.89 | 130.23 | 130.23 | 2.29% | 2,765,311 |
| Aug 1, 2025 | 128.38 | 129.25 | 125.41 | 127.32 | 127.32 | -4.05% | 5,521,000 |
| Jul 31, 2025 | 135.20 | 136.14 | 132.21 | 132.69 | 132.69 | -0.64% | 3,876,200 |
| Jul 30, 2025 | 133.43 | 135.19 | 132.60 | 133.54 | 133.54 | 0.02% | 3,765,800 |
| Jul 29, 2025 | 134.91 | 136.02 | 132.52 | 133.51 | 133.51 | -0.26% | 4,013,237 |
| Jul 28, 2025 | 131.95 | 133.90 | 131.16 | 133.86 | 133.86 | 2.01% | 4,846,600 |
| Jul 25, 2025 | 127.96 | 131.83 | 127.71 | 131.22 | 131.22 | 2.24% | 4,301,000 |
| Jul 24, 2025 | 127.61 | 129.47 | 127.15 | 128.35 | 128.35 | 0.89% | 3,785,008 |
| Jul 23, 2025 | 125.54 | 127.90 | 125.28 | 127.22 | 127.22 | 2.32% | 4,175,700 |
| Jul 22, 2025 | 128.00 | 128.07 | 123.18 | 124.33 | 124.33 | -3.59% | 6,278,006 |
| Jul 21, 2025 | 130.62 | 130.98 | 128.59 | 128.96 | 128.43 | -1.74% | 5,560,236 |