Education
About Us
Working with TipRanks
Follow Us
Dell Technologies (DELL)
NYSE:DELL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 07, 2026
123.00
123.30
118.75
120.07
120.07
-3.11%
10,343,410
1.49
Jan 06, 2026
125.10
126.20
121.83
123.93
123.93
-0.06%
6,595,593
0.94
Jan 05, 2026
129.56
131.19
122.09
124.01
124.01
-2.97%
8,471,012
1.22
Jan 02, 2026
128.40
129.35
125.75
127.80
127.80
+1.53%
4,959,254
0.71
Dec 31, 2025
128.17
128.41
125.78
125.88
125.88
-1.59%
2,925,715
0.41
Dec 30, 2025
126.94
128.45
126.90
127.92
127.92
+0.36%
2,754,523
0.38
Dec 29, 2025
128.15
129.35
127.11
127.46
127.46
-1.38%
3,111,973
0.43
Dec 26, 2025
128.65
129.67
128.00
129.24
129.24
+0.67%
2,733,190
0.37
Dec 24, 2025
126.69
129.05
126.21
128.38
128.38
+0.60%
1,755,985
0.24
Dec 23, 2025
126.33
128.63
126.33
127.62
127.62
+0.80%
3,494,371
0.47
Dec 22, 2025
128.77
128.85
125.36
126.61
126.61
+0.15%
4,852,725
0.66
Dec 19, 2025
123.96
127.15
123.70
126.42
126.42
+2.83%
9,715,400
1.32
Dec 18, 2025
128.01
128.69
122.10
122.94
122.94
-3.87%
9,344,794
1.27
Dec 17, 2025
133.47
133.74
126.61
127.89
127.89
-4.38%
6,125,680
0.83
Dec 16, 2025
130.29
135.00
130.02
133.75
133.75
+2.48%
5,365,614
0.72
Dec 15, 2025
131.30
133.43
129.61
130.51
130.51
+0.41%
5,336,226
0.72
Dec 12, 2025
138.50
139.49
129.44
129.98
129.98
-6.22%
9,299,012
1.27
Dec 11, 2025
138.83
139.06
134.68
138.60
138.60
-1.44%
4,933,520
0.67
Dec 10, 2025
138.05
141.13
136.26
140.63
140.63
+1.74%
4,576,003
0.62
Dec 09, 2025
139.04
139.92
137.12
138.22
138.22
-1.56%
3,464,821
0.47
Dec 08, 2025
138.62
142.34
138.60
140.41
140.41
+1.08%
3,915,438
0.52
Dec 05, 2025
138.95
139.20
136.11
138.91
138.91
-0.06%
5,001,590
0.66
Dec 04, 2025
134.00
139.31
132.61
138.99
138.99
+4.01%
6,857,097
0.91
Dec 03, 2025
135.40
136.11
133.24
133.63
133.63
-1.71%
5,630,736
0.74
Dec 02, 2025
135.01
138.04
134.81
135.95
135.95
+2.92%
6,981,599
0.93
Dec 01, 2025
131.71
132.14
127.77
132.09
132.09
-0.94%
6,720,096
0.89
Nov 28, 2025
134.17
134.50
130.01
133.35
133.35
+0.07%
5,612,640
0.71
Nov 26, 2025
133.58
135.35
128.08
133.26
133.26
+5.83%
16,424,920
2.11
Nov 25, 2025
123.09
127.12
123.05
125.92
125.92
-1.02%
14,794,070
1.94
Nov 24, 2025
124.80
129.41
124.28
127.22
127.22
+3.84%
8,985,949
1.19
Nov 21, 2025
118.56
123.46
116.56
122.51
122.51
+4.35%
8,401,641
1.13
Nov 20, 2025
123.65
125.68
116.75
117.40
117.40
-1.66%
8,855,023
1.20
Nov 19, 2025
122.59
123.59
118.87
119.38
119.38
-2.70%
6,729,224
0.92
Nov 18, 2025
120.50
126.04
119.39
122.69
122.69
+0.17%
10,147,080
1.39
Nov 17, 2025
124.00
128.41
120.01
122.48
122.48
-8.43%
15,291,140
2.15
Nov 14, 2025
129.92
137.18
129.33
133.76
133.76
-0.13%
5,573,277
0.79
Nov 13, 2025
139.80
140.15
132.30
133.94
133.94
-4.81%
6,911,959
0.99
Nov 12, 2025
140.65
143.79
139.75
140.71
140.71
+1.41%
5,502,993
0.79
Nov 11, 2025
140.30
141.00
136.29
138.76
138.76
-2.75%
7,116,087
1.02
Nov 10, 2025
149.74
150.05
141.09
142.69
142.69
-2.73%
8,203,558
1.19
Nov 07, 2025
147.99
147.99
143.08
146.70
146.70
-1.66%
5,780,820
0.84
Nov 06, 2025
152.74
155.00
148.82
149.18
149.18
-2.12%
4,255,086
0.62
Nov 05, 2025
152.10
154.93
149.15
152.41
152.41
-1.44%
7,326,542
1.06
Nov 04, 2025
155.47
157.92
153.31
154.64
154.64
-3.42%
5,330,224
0.77
Nov 03, 2025
167.15
168.08
159.86
160.11
160.11
-1.17%
4,614,614
0.67
Oct 31, 2025
162.94
163.38
158.00
162.01
162.01
+0.62%
4,076,358
0.59
Oct 30, 2025
160.89
164.07
160.21
161.01
161.01
-1.58%
3,077,626
0.44
Oct 29, 2025
167.00
167.94
161.97
163.60
163.60
-0.78%
4,502,905
0.65
Oct 28, 2025
162.42
167.00
160.68
164.88
164.88
+1.66%
6,439,825
0.94
Oct 27, 2025
160.50
162.37
159.16
162.19
162.19
+2.24%
5,469,413
0.80
Rows: