Education
About Us
Working with TipRanks
Follow Us
Dell Technologies (DELL)
NYSE:DELL
Time Period
1Y
Events
Historical Prices
Rows:
Oct 13, 2025
155.55
155.55
151.11
153.40
153.40
+1.88%
6,800,939
1.01
Oct 10, 2025
157.57
159.28
150.42
150.57
150.57
-3.45%
11,749,110
1.78
Oct 09, 2025
164.32
164.94
155.15
155.95
155.95
-5.21%
13,275,630
2.06
Oct 08, 2025
154.71
166.10
154.00
164.53
164.53
+9.05%
18,937,939
3.03
Oct 07, 2025
152.80
154.70
144.40
150.87
150.87
+3.51%
18,683,189
3.11
Oct 06, 2025
145.52
149.28
144.26
145.76
145.76
+3.57%
10,454,690
1.77
Oct 03, 2025
148.26
149.20
140.41
140.74
140.74
-4.50%
6,526,655
1.11
Oct 02, 2025
150.49
152.10
144.61
147.37
147.37
-1.54%
7,490,815
1.29
Oct 01, 2025
140.91
149.68
140.40
149.68
149.68
+5.58%
13,611,990
2.41
Sep 30, 2025
134.00
141.77
134.00
141.77
141.77
+5.88%
9,934,552
1.79
Sep 29, 2025
132.13
134.59
132.13
133.90
133.90
+2.40%
3,833,449
0.69
Sep 26, 2025
128.01
131.11
127.60
130.76
130.76
-0.15%
3,841,026
0.68
Sep 25, 2025
129.38
131.26
127.12
130.96
130.96
-0.86%
4,758,872
0.83
Sep 24, 2025
135.00
135.50
131.72
132.09
132.09
-1.67%
3,921,892
0.69
Sep 23, 2025
136.08
137.35
133.25
134.34
134.34
-0.99%
4,750,827
0.83
Sep 22, 2025
132.62
137.98
131.81
135.69
135.69
+2.84%
10,255,250
1.82
Sep 19, 2025
132.95
133.97
131.94
131.94
131.94
-0.13%
9,051,982
1.60
Sep 18, 2025
131.97
133.65
131.46
132.11
132.11
+1.36%
5,528,870
0.98
Sep 17, 2025
128.10
133.00
127.90
130.34
130.34
+2.08%
8,236,969
1.47
Sep 16, 2025
127.64
128.69
125.90
127.68
127.68
+0.69%
4,461,322
0.79
Sep 15, 2025
126.39
128.31
125.01
126.80
126.80
+1.41%
5,734,417
1.02
Sep 12, 2025
125.90
127.64
124.97
125.04
125.04
-0.26%
4,365,666
0.78
Sep 11, 2025
124.91
128.76
124.52
125.37
125.37
+0.74%
6,159,381
1.10
Sep 10, 2025
123.43
127.12
123.42
124.45
124.45
+2.61%
8,447,197
1.50
Sep 09, 2025
120.87
121.71
118.15
121.29
121.29
-1.39%
10,704,360
1.94
Sep 08, 2025
125.30
125.61
122.79
123.00
123.00
-1.47%
5,187,097
0.94
Sep 05, 2025
127.25
128.42
123.28
124.83
124.83
-1.45%
6,413,059
1.17
Sep 04, 2025
124.03
127.35
122.92
126.67
126.67
+2.14%
7,053,769
1.29
Sep 03, 2025
121.70
124.03
120.90
124.02
124.02
+2.53%
5,949,592
1.09
Sep 02, 2025
119.11
121.38
117.70
120.96
120.96
-0.97%
8,969,874
1.64
Aug 29, 2025
124.03
124.90
119.63
122.15
122.15
-8.88%
24,363,221
4.52
Aug 28, 2025
133.70
135.18
132.74
134.05
134.05
+1.17%
11,144,070
2.05
Aug 27, 2025
130.93
132.67
130.65
132.50
132.50
+1.15%
3,799,268
0.70
Aug 26, 2025
131.19
132.50
130.27
130.99
130.99
-0.02%
3,735,748
0.68
Aug 25, 2025
130.49
132.15
129.77
131.01
131.01
+0.13%
3,202,732
0.58
Aug 22, 2025
128.85
132.05
128.12
130.84
130.84
+2.35%
3,785,951
0.69
Aug 21, 2025
129.31
130.31
127.55
127.83
127.83
-0.51%
4,057,774
0.73
Aug 20, 2025
134.00
134.00
126.84
128.48
128.48
-4.97%
7,222,713
1.32
Aug 19, 2025
137.88
138.71
134.58
135.20
135.20
-2.12%
3,570,149
0.65
Aug 18, 2025
138.28
139.38
137.72
138.13
138.13
-0.11%
3,202,498
0.58
Aug 15, 2025
140.71
141.15
137.43
138.28
138.28
-0.42%
3,448,196
0.62
Aug 14, 2025
137.11
139.82
136.75
138.86
138.86
-0.20%
3,813,770
0.68
Aug 13, 2025
140.32
140.60
136.06
139.14
139.14
-1.77%
6,025,185
1.07
Aug 12, 2025
139.49
142.11
138.67
141.64
141.64
+2.40%
4,859,427
0.86
Aug 11, 2025
138.00
140.48
137.02
138.32
138.32
+0.52%
4,402,805
0.78
Aug 08, 2025
135.00
138.86
134.00
137.61
137.61
+2.75%
5,458,586
0.96
Aug 07, 2025
130.17
134.00
130.11
133.93
133.93
+4.52%
5,691,229
1.01
Aug 06, 2025
127.99
129.80
123.88
128.14
128.14
-1.79%
6,250,887
1.11
Aug 05, 2025
131.39
131.88
126.70
130.48
130.48
+0.19%
4,754,756
0.84
Aug 04, 2025
128.64
130.71
127.89
130.23
130.23
+2.29%
2,765,311
0.49
Rows: