Skip to main content
Dell Technologies Inc. (LON:0A7D)
London flag London · Delayed Price · Currency is GBP · Price in USD
138.20
+0.56 (0.41%)
At close: Dec 5, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025137.85139.80136.26137.33137.33-0.22%18,476
Dec 4, 2025133.61139.29132.81137.63137.631.90%8,489
Dec 3, 2025136.18139.48133.15135.07135.07-0.60%8,197
Dec 2, 2025131.88138.00131.57135.88135.883.27%29,974
Dec 1, 2025131.87133.33127.71131.58131.58-1.41%12,403
Nov 28, 2025133.88135.85130.00133.46133.46-0.27%16,723
Nov 26, 2025129.55135.33128.08133.83133.835.78%66,380
Nov 25, 2025128.00128.22123.00126.52126.52-0.97%18,872
Nov 24, 2025123.36129.10123.20127.77127.774.33%14,619
Nov 21, 2025117.80123.00115.13122.47122.473.86%16,114
Nov 20, 2025125.00125.64117.57117.91117.91-1.75%30,198
Nov 19, 2025121.89125.00118.91120.02120.02-4.21%7,697
Nov 18, 2025122.62126.00119.43125.29125.292.65%18,145
Nov 17, 2025131.37131.37121.76122.05122.05-9.34%39,947
Nov 14, 2025132.53137.18129.00134.63134.631.11%6,481
Nov 13, 2025141.50142.01132.90133.15133.15-6.11%9,197
Nov 12, 2025140.50143.73138.74141.81141.811.26%9,876
Nov 11, 2025142.50142.65136.43140.05140.05-1.17%6,518
Nov 10, 2025147.35151.10141.10141.71141.71-2.29%22,132
Nov 7, 2025149.25150.53143.28145.03145.03-3.99%8,741
Nov 6, 2025153.01155.00148.82151.05151.05-1.81%34,810
Nov 5, 2025149.15154.58148.50153.83153.83-1.93%21,696
Nov 4, 2025159.59159.59153.31156.86156.86-2.73%10,636
Nov 3, 2025162.00171.00158.76161.27161.270.18%16,217
Oct 31, 2025161.87165.00158.01160.98160.98-0.63%8,817
Oct 30, 2025163.00165.23160.00162.01162.01-1.05%2,109
Oct 29, 2025165.63169.00161.93163.73163.73-1.76%18,459
Oct 28, 2025162.75166.94160.68166.66166.663.47%7,490
Oct 27, 2025162.89163.00158.90161.07161.071.40%4,405
Oct 24, 2025156.00161.00155.33158.85158.853.14%7,550
Oct 23, 2025150.11155.31146.50154.01154.014.94%12,295
Oct 22, 2025149.84151.50145.72146.76146.76-2.49%15,322
Oct 21, 2025147.99150.93144.94150.50150.502.11%7,011
Oct 20, 2025152.28153.00147.26147.40146.88-1.11%17,976
Oct 17, 2025149.80151.00145.00149.06148.53-0.68%7,885
Oct 16, 2025153.55158.45150.00150.08149.55-2.38%34,975
Oct 15, 2025150.00155.73149.80153.74153.191.14%23,942
Oct 14, 2025151.66152.56147.50152.00151.46-0.26%22,973
Oct 13, 2025151.11156.80149.00152.40151.86-0.52%20,622
Oct 10, 2025156.85159.18150.73153.19152.64-1.54%39,341
Oct 9, 2025165.39165.39155.25155.58155.03-4.23%38,075
Oct 8, 2025150.36166.00150.33162.45161.879.67%35,906
Oct 7, 2025144.45161.99140.25148.12147.591.41%48,577
Oct 6, 2025142.75149.27140.00146.07145.543.12%15,168
Oct 3, 2025147.40149.28141.60141.64141.14-4.03%15,448
Oct 2, 2025150.75152.00144.62147.60147.070.30%18,734
Oct 1, 2025140.45147.29138.01147.16146.636.34%23,413
Sep 30, 2025133.65138.90132.01138.39137.893.73%9,495
Sep 29, 2025131.43134.56130.30133.41132.932.63%4,857
Sep 26, 2025130.99132.00127.80129.99129.530.05%2,837