Education
About Us
Working with TipRanks
Follow Us
Dell Technologies (DELL)
NYSE:DELL
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 24, 2025
157.60
159.94
156.80
158.64
158.64
+2.86%
5,081,468
0.74
Oct 23, 2025
150.00
155.34
149.60
154.23
154.23
+2.73%
5,817,217
0.85
Oct 22, 2025
150.20
151.39
145.25
150.13
150.13
+0.47%
6,136,709
0.91
Oct 21, 2025
147.95
151.30
145.09
149.43
149.43
+1.42%
5,191,375
0.77
Oct 20, 2025
150.19
151.41
147.13
147.87
147.34
-0.80%
5,829,581
0.86
Oct 17, 2025
150.42
151.24
147.29
149.59
149.06
-0.78%
5,301,468
0.78
Oct 16, 2025
155.30
158.50
149.67
151.31
150.77
-1.20%
6,947,603
1.02
Oct 15, 2025
152.17
155.78
151.42
153.70
153.15
+3.68%
5,804,509
0.85
Oct 14, 2025
149.98
152.56
148.10
148.77
148.24
-2.67%
7,096,445
1.05
Oct 13, 2025
155.55
155.55
151.11
153.40
152.86
+2.24%
6,800,939
1.01
Oct 10, 2025
157.57
159.28
150.42
150.57
150.04
-3.11%
11,749,110
1.78
Oct 09, 2025
164.32
164.94
155.15
155.95
155.40
-4.88%
13,275,630
2.06
Oct 08, 2025
154.71
166.10
154.00
164.53
163.94
+9.44%
18,937,940
3.03
Oct 07, 2025
152.80
154.70
144.40
150.87
150.33
+3.87%
18,683,190
3.11
Oct 06, 2025
145.52
149.28
144.26
145.76
145.24
+3.94%
10,454,690
1.77
Oct 03, 2025
148.26
149.20
140.41
140.74
140.24
-4.16%
6,526,655
1.11
Rows: