Dell Technologies (DELL)
NYSE:DELL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
172.24
178.84
172.22
177.69
177.69
+2.60%
5,753,013
0.68
Apr 06, 2026
175.83
176.50
172.79
173.18
173.18
-0.68%
3,925,402
0.46
Apr 03, 2026
166.99
174.37
166.50
174.37
174.37
0.00%
0
0.00
Apr 02, 2026
166.99
174.37
166.50
174.37
174.37
+2.95%
5,217,126
0.60
Apr 01, 2026
166.98
171.33
164.76
169.38
169.38
+3.20%
7,311,128
0.85
Mar 31, 2026
164.29
167.99
155.37
164.13
164.13
-0.32%
13,713,720
1.63
Mar 30, 2026
172.77
174.00
162.48
164.66
164.66
-4.16%
10,135,270
1.22
Mar 27, 2026
175.13
176.29
170.35
171.81
171.81
-2.28%
7,996,334
0.97
Mar 26, 2026
182.71
186.39
175.55
175.82
175.82
-4.45%
11,023,830
1.36
Mar 25, 2026
177.76
184.86
177.62
184.01
184.01
+4.01%
11,306,200
1.42
Mar 24, 2026
163.62
178.31
163.37
176.91
176.91
+7.49%
15,854,080
2.06
Mar 23, 2026
159.24
165.42
158.63
164.59
164.59
+4.39%
10,703,290
1.42
Mar 20, 2026
163.50
169.90
157.67
157.67
157.67
+0.58%
23,096,359
3.19
Mar 19, 2026
146.59
157.07
146.57
156.76
156.76
+5.06%
7,660,921
1.06
Mar 18, 2026
152.71
155.02
148.93
149.21
149.21
-2.48%
5,456,359
0.75
Mar 17, 2026
154.75
155.02
151.80
153.01
153.01
-2.26%
6,638,390
0.91
Mar 16, 2026
153.05
157.80
152.68
156.54
156.54
+3.24%
7,876,353
1.08
Mar 13, 2026
151.00
152.95
146.82
151.62
151.62
+1.14%
6,421,152
0.88
Mar 12, 2026
147.15
151.85
147.09
149.91
149.91
+1.72%
7,327,936
1.01
Mar 11, 2026
145.66
149.47
145.15
147.37
147.37
+2.48%
5,392,276
0.74
Mar 10, 2026
146.29
146.89
137.50
143.80
143.80
-1.85%
7,515,985
1.04
Mar 09, 2026
144.60
146.70
141.36
146.51
146.51
+0.02%
7,391,910
1.03
Mar 06, 2026
143.83
148.66
142.12
146.48
146.48
-0.03%
7,100,433
0.99
Mar 05, 2026
146.00
149.16
142.05
146.52
146.52
-0.39%
7,032,450
0.99
Mar 04, 2026
146.00
148.33
144.05
147.10
147.10
+1.32%
8,505,495
1.21
Mar 03, 2026
149.73
150.94
141.02
145.18
145.18
-5.45%
15,258,240
2.21
Mar 02, 2026
146.76
153.72
146.00
153.55
153.55
+3.69%
12,554,160
1.85
Feb 27, 2026
137.37
148.86
136.11
148.08
148.08
+21.93%
33,475,578
5.25
Feb 26, 2026
125.10
126.00
120.31
121.45
121.45
-1.64%
14,418,100
2.30
Feb 25, 2026
118.12
124.95
117.20
123.48
123.48
+3.09%
8,220,005
1.32
Feb 24, 2026
120.50
122.64
119.00
119.78
119.78
+0.54%
4,937,680
0.80
Feb 23, 2026
121.26
124.32
118.87
119.14
119.14
-2.56%
6,962,259
1.11
Feb 20, 2026
117.76
122.66
117.60
122.27
122.27
+2.70%
7,763,458
1.21
Feb 19, 2026
118.96
121.44
117.61
119.06
119.06
+1.95%
7,042,264
1.10
Feb 18, 2026
114.85
117.46
112.86
116.78
116.78
+0.59%
5,783,427
0.89
Feb 17, 2026
116.25
119.05
114.97
116.09
116.09
-1.19%
5,303,651
0.81
Feb 16, 2026
115.47
120.83
114.22
117.49
117.49
0.00%
0
0.00
Feb 13, 2026
115.47
120.83
114.22
117.49
117.49
+4.14%
10,480,400
1.58
Feb 12, 2026
117.50
120.92
111.20
112.82
112.82
-9.13%
11,756,650
1.76
Feb 11, 2026
127.69
128.06
122.29
124.16
124.16
+2.69%
5,431,215
0.81
Feb 10, 2026
122.55
126.63
122.45
126.01
126.01
+4.22%
6,194,076
0.92
Feb 09, 2026
120.30
122.00
117.86
120.91
120.91
-0.12%
5,016,813
0.75
Feb 06, 2026
116.90
122.57
116.50
121.05
121.05
+4.91%
7,918,021
1.18
Feb 05, 2026
120.25
122.72
113.05
115.39
115.39
-5.45%
9,298,445
1.39
Feb 04, 2026
118.16
123.04
116.82
122.04
122.04
+4.17%
10,908,990
1.65
Feb 03, 2026
119.98
121.20
116.20
117.15
117.15
-1.69%
8,764,644
1.34
Feb 02, 2026
114.54
119.30
114.39
119.16
119.16
+4.12%
8,019,704
1.23
Jan 30, 2026
116.82
116.90
112.26
114.44
114.44
-3.42%
10,734,700
1.67
Jan 29, 2026
115.67
119.10
115.31
118.49
118.49
+1.00%
6,246,442
0.98
Jan 28, 2026
115.40
118.50
114.22
117.32
117.32
+2.32%
5,300,447
0.83
Rows: