Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
138.91
-0.08 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
138.96
+0.05 (0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.95 | 139.20 | 136.11 | 138.91 | 138.91 | -0.06% | 4,981,928 |
| Dec 4, 2025 | 134.00 | 139.31 | 132.61 | 138.99 | 138.99 | 4.01% | 6,824,696 |
| Dec 3, 2025 | 135.40 | 136.11 | 133.24 | 133.63 | 133.63 | -1.71% | 5,579,878 |
| Dec 2, 2025 | 135.01 | 138.04 | 134.81 | 135.95 | 135.95 | 2.92% | 6,962,563 |
| Dec 1, 2025 | 131.71 | 132.14 | 127.77 | 132.09 | 132.09 | -0.94% | 6,623,644 |
| Nov 28, 2025 | 134.17 | 134.50 | 130.01 | 133.35 | 133.35 | 0.07% | 5,508,492 |
| Nov 26, 2025 | 133.58 | 135.35 | 128.08 | 133.26 | 133.26 | 5.83% | 16,365,622 |
| Nov 25, 2025 | 123.09 | 127.12 | 123.05 | 125.92 | 125.92 | -1.02% | 11,231,683 |
| Nov 24, 2025 | 124.80 | 129.41 | 124.28 | 127.22 | 127.22 | 3.84% | 8,679,995 |
| Nov 21, 2025 | 118.56 | 123.46 | 116.56 | 122.51 | 122.51 | 4.35% | 8,354,213 |
| Nov 20, 2025 | 123.65 | 125.68 | 116.75 | 117.40 | 117.40 | -1.66% | 8,819,440 |
| Nov 19, 2025 | 122.59 | 123.59 | 118.87 | 119.38 | 119.38 | -2.70% | 6,729,224 |
| Nov 18, 2025 | 120.50 | 126.04 | 119.39 | 122.69 | 122.69 | 0.17% | 10,147,079 |
| Nov 17, 2025 | 124.00 | 128.41 | 120.01 | 122.48 | 122.48 | -8.43% | 15,291,144 |
| Nov 14, 2025 | 129.92 | 137.18 | 129.33 | 133.76 | 133.76 | -0.13% | 5,573,277 |
| Nov 13, 2025 | 139.80 | 140.15 | 132.30 | 133.94 | 133.94 | -4.81% | 6,911,959 |
| Nov 12, 2025 | 140.65 | 143.79 | 139.75 | 140.71 | 140.71 | 1.41% | 5,502,993 |
| Nov 11, 2025 | 140.30 | 141.00 | 136.29 | 138.76 | 138.76 | -2.75% | 7,116,087 |
| Nov 10, 2025 | 149.74 | 150.05 | 141.09 | 142.69 | 142.69 | -2.73% | 8,203,558 |
| Nov 7, 2025 | 147.99 | 147.99 | 143.08 | 146.70 | 146.70 | -1.66% | 5,780,820 |
| Nov 6, 2025 | 152.74 | 155.00 | 148.82 | 149.18 | 149.18 | -2.12% | 4,255,086 |
| Nov 5, 2025 | 152.10 | 154.93 | 149.15 | 152.41 | 152.41 | -1.44% | 7,326,542 |
| Nov 4, 2025 | 155.47 | 157.92 | 153.31 | 154.64 | 154.64 | -3.42% | 5,330,224 |
| Nov 3, 2025 | 167.15 | 168.08 | 159.86 | 160.11 | 160.11 | -1.17% | 4,614,614 |
| Oct 31, 2025 | 162.94 | 163.38 | 158.00 | 162.01 | 162.01 | 0.62% | 4,079,199 |
| Oct 30, 2025 | 160.89 | 164.07 | 160.21 | 161.01 | 161.01 | -1.58% | 3,105,193 |
| Oct 29, 2025 | 167.00 | 167.94 | 161.97 | 163.60 | 163.60 | -0.78% | 4,511,493 |
| Oct 28, 2025 | 162.42 | 167.00 | 160.68 | 164.88 | 164.88 | 1.66% | 6,446,412 |
| Oct 27, 2025 | 160.50 | 162.37 | 159.16 | 162.19 | 162.19 | 2.24% | 5,480,028 |
| Oct 24, 2025 | 157.60 | 159.94 | 156.80 | 158.64 | 158.64 | 2.86% | 5,081,468 |
| Oct 23, 2025 | 150.00 | 155.34 | 149.60 | 154.23 | 154.23 | 2.73% | 5,817,217 |
| Oct 22, 2025 | 150.20 | 151.39 | 145.25 | 150.13 | 150.13 | 0.47% | 6,136,709 |
| Oct 21, 2025 | 147.95 | 151.30 | 145.09 | 149.43 | 149.43 | 1.05% | 5,191,375 |
| Oct 20, 2025 | 150.19 | 151.41 | 147.13 | 147.87 | 147.35 | -1.15% | 5,829,581 |
| Oct 17, 2025 | 150.42 | 151.24 | 147.29 | 149.59 | 149.06 | -1.14% | 5,301,468 |
| Oct 16, 2025 | 155.30 | 158.50 | 149.67 | 151.31 | 150.77 | -1.55% | 6,947,603 |
| Oct 15, 2025 | 152.17 | 155.78 | 151.42 | 153.70 | 153.15 | 3.31% | 5,804,509 |
| Oct 14, 2025 | 149.98 | 152.56 | 148.10 | 148.77 | 148.24 | -3.02% | 7,096,445 |
| Oct 13, 2025 | 155.55 | 155.55 | 151.11 | 153.40 | 152.86 | 1.88% | 6,800,939 |
| Oct 10, 2025 | 157.57 | 159.28 | 150.42 | 150.57 | 150.04 | -3.45% | 11,749,106 |
| Oct 9, 2025 | 164.32 | 164.94 | 155.15 | 155.95 | 155.40 | -5.21% | 13,275,627 |
| Oct 8, 2025 | 154.71 | 166.10 | 154.00 | 164.53 | 163.95 | 9.05% | 18,937,941 |
| Oct 7, 2025 | 152.80 | 154.70 | 144.40 | 150.87 | 150.33 | 3.51% | 18,683,188 |
| Oct 6, 2025 | 145.52 | 149.28 | 144.26 | 145.76 | 145.24 | 3.57% | 10,454,686 |
| Oct 3, 2025 | 148.26 | 149.20 | 140.41 | 140.74 | 140.24 | -4.50% | 6,526,655 |
| Oct 2, 2025 | 150.49 | 152.10 | 144.61 | 147.37 | 146.85 | -1.54% | 7,490,815 |
| Oct 1, 2025 | 140.91 | 149.68 | 140.40 | 149.68 | 149.15 | 5.58% | 13,611,989 |
| Sep 30, 2025 | 134.00 | 141.77 | 134.00 | 141.77 | 141.27 | 5.88% | 9,934,552 |
| Sep 29, 2025 | 132.13 | 134.59 | 132.13 | 133.90 | 133.42 | 2.40% | 3,833,449 |
| Sep 26, 2025 | 128.01 | 131.11 | 127.60 | 130.76 | 130.30 | -0.15% | 3,841,026 |