Skip to main content
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,445.00
-50.00 (-2.00%)
Last updated: Dec 3, 2025, 2:45 PM CST

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,502.622,502.622,492.352,492.352,492.35-0.94%1,426
Dec 4, 20252,515.002,516.002,515.002,516.002,516.002.90%908
Dec 3, 20252,455.002,466.002,445.002,445.002,445.00-2.00%836
Dec 2, 20252,470.002,495.002,470.002,495.002,495.004.39%1,258
Dec 1, 20252,360.002,390.002,356.602,390.002,390.00-1.24%322
Nov 28, 20252,420.002,420.002,420.002,420.002,420.00-1.35%92
Nov 26, 20252,425.002,453.002,390.002,453.002,453.005.64%1,033
Nov 25, 20252,288.292,330.002,288.292,322.002,322.00-1.69%660
Nov 24, 20252,328.002,375.002,328.002,361.902,361.906.09%9,036
Nov 21, 20252,226.372,226.372,226.372,226.372,226.372.64%207
Nov 20, 20252,280.002,280.002,169.002,169.002,169.00-1.41%37
Nov 19, 20252,248.002,248.002,200.002,200.002,200.00-2.40%139
Nov 18, 20252,296.572,297.072,254.002,254.002,254.00-8.22%1,084
Nov 14, 20252,455.992,455.992,455.992,455.992,455.990.94%1,010
Nov 13, 20252,500.002,506.002,433.002,433.002,433.00-6.08%810
Nov 12, 20252,584.002,590.612,584.002,590.612,590.610.78%711
Nov 11, 20252,540.002,570.442,508.002,570.442,570.44-1.14%704
Nov 10, 20252,618.002,619.002,600.002,600.002,600.00-2.84%57
Nov 7, 20252,662.502,676.002,662.502,676.002,676.00-6.76%51
Nov 5, 20252,867.002,870.202,844.502,870.002,870.000.56%807
Nov 4, 20252,854.002,854.002,854.002,854.002,854.00-5.28%435
Nov 3, 20253,071.003,071.003,000.003,013.003,013.000.43%443
Oct 31, 20252,960.003,000.002,960.003,000.003,000.000.44%20
Oct 30, 20253,016.003,022.162,987.002,987.002,987.00-2.70%433
Oct 29, 20253,070.003,070.003,070.003,070.003,070.000.04%225
Oct 28, 20253,069.003,069.003,068.003,068.623,068.622.73%272
Oct 27, 20252,965.502,987.002,965.502,987.002,987.002.15%317
Oct 24, 20252,935.002,935.002,924.002,924.002,924.002.96%1,355
Oct 23, 20252,770.002,840.002,770.002,840.002,840.003.65%411
Oct 22, 20252,713.002,740.002,712.342,740.002,740.00-0.87%1,001
Oct 21, 20252,736.002,772.002,729.292,764.002,764.001.02%96
Oct 20, 20252,735.002,736.002,722.552,736.002,726.340.22%651
Oct 17, 20252,770.002,770.002,730.002,730.002,720.36-4.21%659
Oct 15, 20252,850.002,870.002,820.002,850.002,839.942.75%3,392
Oct 14, 20252,773.602,800.002,773.602,773.602,763.81-1.47%517
Oct 13, 20252,811.552,816.002,810.002,815.002,805.060.82%496
Oct 10, 20252,900.002,915.002,792.002,792.002,782.14-1.86%362
Oct 9, 20252,890.002,905.002,845.002,845.002,834.96-5.35%949
Oct 8, 20252,850.003,020.002,850.003,005.792,995.187.73%2,490
Oct 7, 20252,745.002,826.002,690.002,790.002,780.153.72%1,478
Oct 6, 20252,715.282,715.282,690.002,690.002,680.500.37%636
Oct 3, 20252,700.002,700.002,680.002,680.002,670.54-1.51%25
Oct 2, 20252,725.002,725.002,700.002,721.002,711.39-0.87%4,449
Oct 1, 20252,650.002,745.002,650.002,745.002,735.317.65%1,041
Sep 30, 20252,519.012,550.002,448.502,550.002,541.004.29%1,328
Sep 29, 20252,445.002,445.002,445.002,445.002,436.372.60%753
Sep 26, 20252,383.002,383.002,383.002,383.002,374.59-1.41%30
Sep 25, 20252,390.252,417.002,390.252,417.002,408.47-0.70%763
Sep 24, 20252,455.472,455.472,434.002,434.002,425.41-2.44%252
Sep 23, 20252,509.202,509.202,495.002,495.002,486.19-0.52%818