Dell Technologies Inc (DELL) Historical Stock Data
128.38 ↑0.76 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DELL is down -0.18% a day on average. There have been 15 days where Dell Technologies Inc closed green and 15 days where DELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 126.69 | 128.38 | ↑$1.69 (1.33%) | 126.21 | 129.05 | 1.76M |
| 2025-12-23 | 126.33 | 127.62 | ↑$1.29 (1.02%) | 126.33 | 128.63 | 3.49M |
| 2025-12-22 | 128.77 | 126.61 | ↓$2.16 (-1.68%) | 125.36 | 128.85 | 4.83M |
| 2025-12-19 | 123.96 | 126.42 | ↑$2.46 (1.98%) | 123.70 | 127.15 | 9.71M |
| 2025-12-18 | 128.01 | 122.94 | ↓$5.07 (-3.96%) | 122.10 | 128.69 | 9.29M |
| 2025-12-17 | 133.47 | 127.89 | ↓$5.58 (-4.18%) | 126.61 | 133.74 | 6.04M |
| 2025-12-16 | 130.29 | 133.75 | ↑$3.47 (2.66%) | 130.02 | 135.00 | 5.34M |
| 2025-12-15 | 131.30 | 130.51 | ↓$0.79 (-0.60%) | 129.61 | 133.43 | 5.29M |
| 2025-12-12 | 138.50 | 129.98 | ↓$8.52 (-6.15%) | 129.44 | 139.49 | 9.24M |
| 2025-12-11 | 138.83 | 138.60 | ↓$0.22 (-0.16%) | 134.68 | 139.06 | 4.49M |
| 2025-12-10 | 138.05 | 140.63 | ↑$2.58 (1.87%) | 136.26 | 141.13 | 4.56M |
| 2025-12-09 | 139.04 | 138.22 | ↓$0.82 (-0.59%) | 137.12 | 139.92 | 3.46M |
| 2025-12-08 | 138.62 | 140.41 | ↑$1.79 (1.29%) | 138.60 | 142.34 | 3.90M |
| 2025-12-05 | 138.95 | 138.91 | ↓$0.04 (-0.03%) | 136.11 | 139.20 | 4.98M |
| 2025-12-04 | 134.00 | 138.99 | ↑$4.99 (3.72%) | 132.61 | 139.31 | 6.85M |
| 2025-12-03 | 135.40 | 133.63 | ↓$1.77 (-1.31%) | 133.24 | 136.11 | 5.59M |
| 2025-12-02 | 135.01 | 135.95 | ↑$0.94 (0.70%) | 134.81 | 138.04 | 6.95M |
| 2025-12-01 | 131.71 | 132.09 | ↑$0.38 (0.29%) | 127.77 | 132.14 | 6.62M |
| 2025-11-28 | 134.17 | 133.35 | ↓$0.82 (-0.61%) | 130.01 | 134.50 | 5.61M |
| 2025-11-26 | 133.58 | 133.26 | ↓$0.32 (-0.24%) | 128.08 | 135.35 | 16.37M |
| 2025-11-25 | 123.09 | 125.92 | ↑$2.83 (2.30%) | 123.05 | 127.12 | 14.72M |
| 2025-11-24 | 124.80 | 127.22 | ↑$2.42 (1.94%) | 124.28 | 129.41 | 8.70M |
| 2025-11-21 | 118.56 | 122.51 | ↑$3.95 (3.33%) | 116.56 | 123.46 | 8.40M |
| 2025-11-20 | 123.65 | 117.40 | ↓$6.25 (-5.05%) | 116.75 | 125.68 | 8.85M |
| 2025-11-19 | 122.59 | 119.38 | ↓$3.21 (-2.62%) | 118.87 | 123.59 | 6.58M |
| 2025-11-18 | 120.50 | 122.69 | ↑$2.19 (1.82%) | 119.39 | 126.04 | 10.11M |
| 2025-11-17 | 124.00 | 122.48 | ↓$1.52 (-1.23%) | 120.01 | 128.41 | 15.29M |
| 2025-11-14 | 129.92 | 133.76 | ↑$3.84 (2.96%) | 129.33 | 137.18 | 5.55M |
| 2025-11-13 | 139.80 | 133.94 | ↓$5.86 (-4.19%) | 132.30 | 140.15 | 6.87M |
| 2025-11-12 | 140.65 | 140.71 | ↑$0.06 (0.04%) | 139.75 | 143.79 | 5.50M |
Create an account or log in to view more rows.
$DELL omg lol
$DELL see you on the moon
$DELL if your selling dont regret it later
$DELL R-E-L-A-X Green is coming
$DELL when's the offering?
$DELL puts r going to print tomorrow
$DELL just bought a half position.
$DELL Who’s still buying calls?
$DELL id rather have a dip then rip than a gap and crap
$DELL gonna take my L with this one