Education
About Us
Working with TipRanks
Follow Us
Dell Technologies (DELL)
NYSE:DELL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 27, 2026
116.78
117.84
114.48
114.66
114.66
-1.10%
5,058,330
0.80
Jan 26, 2026
115.01
117.29
115.01
115.93
115.93
+0.43%
6,309,421
1.00
Jan 23, 2026
115.42
115.99
113.76
115.43
115.43
-1.49%
6,337,044
1.00
Jan 22, 2026
114.23
119.59
113.98
117.17
117.17
+3.45%
8,372,247
1.33
Jan 21, 2026
112.33
114.42
110.22
113.26
113.26
+1.97%
9,162,264
1.47
Jan 20, 2026
116.51
117.05
110.84
111.07
111.07
-7.45%
11,625,650
1.90
Jan 19, 2026
120.21
122.99
119.22
120.53
120.01
0.00%
0
0.00
Jan 16, 2026
120.21
122.99
119.22
120.53
120.01
+0.73%
9,023,326
1.47
Jan 15, 2026
121.81
123.65
119.48
119.66
119.14
+0.82%
6,834,002
1.11
Jan 14, 2026
119.15
122.07
117.93
118.69
118.17
-0.81%
4,788,293
0.78
Jan 13, 2026
121.50
121.88
118.91
119.66
119.14
-0.67%
5,641,635
0.91
Jan 12, 2026
119.00
122.08
118.71
120.47
119.95
-0.12%
5,203,381
0.84
Jan 09, 2026
119.98
121.01
117.32
120.62
120.09
+1.79%
7,001,487
1.13
Jan 08, 2026
117.56
119.37
114.79
118.50
117.98
-1.31%
11,522,060
1.89
Jan 07, 2026
123.00
123.30
118.75
120.07
119.55
-3.11%
10,343,410
1.69
Jan 06, 2026
125.10
126.20
121.83
123.93
123.39
-0.06%
6,595,593
1.06
Jan 05, 2026
129.56
131.19
122.09
124.01
123.47
-2.97%
8,471,012
1.32
Jan 02, 2026
128.40
129.35
125.75
127.80
127.24
+1.53%
4,959,254
0.75
Jan 01, 2026
128.17
128.41
125.78
125.88
125.33
0.00%
0
0.00
Dec 31, 2025
128.17
128.41
125.78
125.88
125.33
-1.59%
2,925,715
0.43
Dec 30, 2025
126.94
128.45
126.90
127.92
127.36
+0.36%
2,754,523
0.40
Dec 29, 2025
128.15
129.35
127.11
127.46
126.90
-1.38%
3,111,973
0.44
Dec 26, 2025
128.65
129.67
128.00
129.24
128.68
+0.67%
2,733,190
0.38
Dec 25, 2025
126.69
129.05
126.21
128.38
127.82
0.00%
0
0.00
Dec 24, 2025
126.69
129.05
126.21
128.38
127.82
+0.59%
1,755,985
0.24
Dec 23, 2025
126.33
128.63
126.33
127.62
127.06
+0.80%
3,494,371
0.48
Dec 22, 2025
128.77
128.85
125.36
126.61
126.06
+0.15%
4,852,725
0.66
Dec 19, 2025
123.96
127.15
123.70
126.42
125.87
+2.83%
9,715,400
1.35
Dec 18, 2025
128.01
128.69
122.10
122.94
122.40
-3.87%
9,344,794
1.29
Dec 17, 2025
133.47
133.74
126.61
127.89
127.33
-4.38%
6,125,680
0.84
Dec 16, 2025
130.29
135.00
130.02
133.75
133.17
+2.48%
5,365,614
0.74
Dec 15, 2025
131.30
133.43
129.61
130.51
129.94
+0.41%
5,336,226
0.73
Dec 12, 2025
138.50
139.49
129.44
129.98
129.41
-6.22%
9,299,012
1.28
Dec 11, 2025
138.83
139.06
134.68
138.60
138.00
-1.44%
4,933,520
0.68
Dec 10, 2025
138.05
141.13
136.26
140.63
140.02
+1.74%
4,576,003
0.63
Dec 09, 2025
139.04
139.92
137.12
138.22
137.62
-1.56%
3,464,821
0.47
Dec 08, 2025
138.62
142.34
138.60
140.41
139.80
+1.08%
3,915,438
0.53
Dec 05, 2025
138.95
139.20
136.11
138.91
138.30
-0.06%
5,001,590
0.67
Dec 04, 2025
134.00
139.31
132.61
138.99
138.38
+4.01%
6,857,097
0.92
Dec 03, 2025
135.40
136.11
133.24
133.63
133.05
-1.71%
5,630,736
0.76
Dec 02, 2025
135.01
138.04
134.81
135.95
135.36
+2.92%
6,981,599
0.94
Dec 01, 2025
131.71
132.14
127.77
132.09
131.51
-0.95%
6,720,096
0.90
Nov 28, 2025
134.17
134.50
130.01
133.35
132.77
+0.07%
5,612,640
0.75
Nov 27, 2025
133.58
135.35
128.08
133.26
132.68
0.00%
0
0.00
Nov 26, 2025
133.58
135.35
128.08
133.26
132.68
+5.83%
16,424,920
2.16
Nov 25, 2025
123.09
127.12
123.05
125.92
125.37
-1.02%
14,794,070
1.96
Nov 24, 2025
124.80
129.41
124.28
127.22
126.67
+3.84%
8,985,949
1.20
Nov 21, 2025
118.56
123.46
116.56
122.51
121.98
+4.35%
8,401,641
1.13
Nov 20, 2025
123.65
125.68
116.75
117.40
116.89
-1.66%
8,855,023
1.21
Nov 19, 2025
122.59
123.59
118.87
119.38
118.86
-2.70%
6,729,224
0.93
Rows: