5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+24.26%
YEAR-TO-DATE PERFORMANCE
+22.12%
1 YEAR PERFORMANCE
+20.50%
Dell Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $139.04 | $136.94 (-1.51%) | $139.04 | $136.35 | 289.65 K | |
| 12/09/2025 | $139.04 | $138.22 (-0.59%) | $139.92 | $137.12 | 3.46 M | $95.65 B |
| 12/08/2025 | $138.62 | $140.41 (1.29%) | $142.34 | $138.60 | 3.92 M | $97.16 B |
| 12/05/2025 | $138.95 | $138.91 (-0.03%) | $139.20 | $136.11 | 5.00 M | $96.13 B |
| 12/04/2025 | $134.00 | $138.99 (3.72%) | $139.31 | $132.61 | 6.86 M | $96.18 B |
| 12/03/2025 | $135.40 | $133.63 (-1.31%) | $136.10 | $133.24 | 5.63 M | $92.47 B |
| 12/02/2025 | $135.01 | $135.95 (0.7%) | $138.04 | $134.81 | 6.98 M | $94.08 B |
| 12/01/2025 | $131.71 | $132.09 (0.29%) | $132.14 | $127.77 | 6.72 M | $91.41 B |
| 11/28/2025 | $134.17 | $133.35 (-0.61%) | $134.50 | $130.01 | 5.61 M | $92.28 B |
| 11/26/2025 | $133.58 | $133.26 (-0.24%) | $135.35 | $128.08 | 16.42 M | $92.22 B |
| 11/25/2025 | $123.09 | $125.92 (2.3%) | $127.12 | $123.05 | 14.79 M | $87.14 B |
| 11/24/2025 | $124.80 | $127.22 (1.94%) | $129.41 | $124.28 | 8.99 M | $88.04 B |
| 11/21/2025 | $118.56 | $122.51 (3.33%) | $123.46 | $116.56 | 8.40 M | $84.78 B |
| 11/20/2025 | $123.65 | $117.40 (-5.05%) | $125.68 | $116.75 | 8.86 M | $81.24 B |
| 11/19/2025 | $122.59 | $119.38 (-2.62%) | $123.59 | $118.87 | 6.73 M | $82.61 B |
| 11/18/2025 | $120.50 | $122.69 (1.82%) | $126.04 | $119.39 | 10.15 M | $84.90 B |
| 11/17/2025 | $124.00 | $122.48 (-1.23%) | $128.41 | $120.01 | 15.29 M | $84.76 B |
| 11/14/2025 | $129.92 | $133.76 (2.96%) | $137.18 | $129.33 | 5.57 M | $92.56 B |
| 11/13/2025 | $139.80 | $133.94 (-4.19%) | $140.15 | $132.30 | 6.91 M | $92.69 B |
| 11/12/2025 | $140.65 | $140.71 (0.04%) | $143.79 | $139.75 | 5.50 M | $97.37 B |
| 11/11/2025 | $140.30 | $138.76 (-1.1%) | $141.00 | $136.29 | 7.12 M | $96.02 B |
| 11/10/2025 | $149.74 | $142.69 (-4.71%) | $150.04 | $141.09 | 8.20 M | $98.74 B |
| 11/07/2025 | $147.99 | $146.70 (-0.87%) | $147.99 | $143.08 | 5.78 M | $101.52 B |
| 11/06/2025 | $152.74 | $149.18 (-2.33%) | $155.00 | $148.82 | 4.26 M | $103.23 B |
| 11/05/2025 | $152.10 | $152.41 (0.2%) | $154.93 | $149.15 | 7.33 M | $105.47 B |
| 11/04/2025 | $155.47 | $154.64 (-0.53%) | $157.92 | $153.31 | 5.33 M | $107.01 B |
| 11/03/2025 | $167.15 | $160.11 (-4.21%) | $168.08 | $159.86 | 4.61 M | $110.80 B |
| 10/31/2025 | $162.94 | $162.01 (-0.57%) | $163.38 | $158.00 | 4.08 M | $112.11 B |
| 10/30/2025 | $160.89 | $161.01 (0.07%) | $164.07 | $160.21 | 3.11 M | $111.42 B |
| 10/29/2025 | $167.00 | $163.60 (-2.04%) | $167.94 | $161.97 | 4.51 M | $113.21 B |
| 10/28/2025 | $162.42 | $164.88 (1.51%) | $167.00 | $160.68 | 6.45 M | $114.10 B |
| 10/27/2025 | $160.50 | $162.19 (1.05%) | $162.37 | $159.16 | 5.48 M | $112.24 B |
| 10/24/2025 | $157.60 | $158.64 (0.66%) | $159.94 | $156.80 | 5.08 M | $109.78 B |
| 10/23/2025 | $150.00 | $154.23 (2.82%) | $155.34 | $149.60 | 5.82 M | $106.73 B |
| 10/22/2025 | $150.20 | $150.13 (-0.05%) | $151.39 | $145.25 | 6.14 M | $103.89 B |
| 10/21/2025 | $147.95 | $149.43 (1%) | $151.30 | $145.09 | 5.19 M | $103.41 B |
| 10/20/2025 | $150.19 | $147.87 (-1.54%) | $151.41 | $147.13 | 5.83 M | $102.33 B |
| 10/17/2025 | $150.42 | $149.59 (-0.55%) | $151.24 | $147.29 | 5.30 M | $103.52 B |
| 10/16/2025 | $155.29 | $151.31 (-2.56%) | $158.50 | $149.67 | 6.95 M | $104.71 B |
| 10/15/2025 | $152.17 | $153.70 (1.01%) | $155.78 | $151.42 | 5.80 M | $106.36 B |
| 10/14/2025 | $149.98 | $148.77 (-0.81%) | $152.56 | $148.10 | 7.10 M | $102.95 B |
| 10/13/2025 | $155.55 | $153.40 (-1.38%) | $155.55 | $151.11 | 6.80 M | $106.15 B |
| 10/10/2025 | $157.57 | $150.57 (-4.44%) | $159.28 | $150.42 | 11.75 M | $104.19 B |
| 10/09/2025 | $164.32 | $155.95 (-5.09%) | $164.94 | $155.15 | 13.28 M | $107.92 B |
| 10/08/2025 | $154.71 | $164.53 (6.35%) | $166.10 | $154.00 | 18.94 M | $113.85 B |
| 10/07/2025 | $152.80 | $150.87 (-1.26%) | $154.70 | $144.40 | 18.68 M | $104.40 B |
| 10/06/2025 | $145.52 | $145.76 (0.16%) | $149.28 | $144.26 | 10.45 M | $100.87 B |
| 10/03/2025 | $148.26 | $140.74 (-5.07%) | $149.20 | $140.41 | 6.53 M | $97.39 B |
| 10/02/2025 | $150.49 | $147.37 (-2.07%) | $152.10 | $144.61 | 7.49 M | $101.98 B |
| 10/01/2025 | $140.91 | $149.68 (6.22%) | $149.68 | $140.40 | 13.61 M | $103.58 B |
| 09/30/2025 | $134.00 | $141.77 (5.8%) | $141.77 | $134.00 | 9.93 M | $98.10 B |
| 09/29/2025 | $132.13 | $133.90 (1.34%) | $134.59 | $132.13 | 3.83 M | $92.66 B |
| 09/26/2025 | $128.01 | $130.76 (2.15%) | $131.11 | $127.60 | 3.84 M | $90.49 B |
| 09/25/2025 | $129.38 | $130.96 (1.22%) | $131.26 | $127.12 | 4.76 M | $90.62 B |
| 09/24/2025 | $135.00 | $132.09 (-2.16%) | $135.50 | $131.72 | 3.92 M | $91.41 B |
| 09/23/2025 | $136.08 | $134.34 (-1.28%) | $137.35 | $133.25 | 4.75 M | $92.96 B |
| 09/22/2025 | $132.62 | $135.69 (2.31%) | $137.98 | $131.81 | 10.26 M | $93.90 B |
| 09/19/2025 | $132.95 | $131.94 (-0.76%) | $133.97 | $131.94 | 9.05 M | $91.30 B |
| 09/18/2025 | $131.97 | $132.11 (0.11%) | $133.65 | $131.46 | 5.53 M | $91.42 B |
| 09/17/2025 | $128.10 | $130.34 (1.75%) | $133.00 | $127.90 | 8.24 M | $90.20 B |
| 09/16/2025 | $127.64 | $127.68 (0.03%) | $128.69 | $125.90 | 4.46 M | $88.35 B |
| 09/15/2025 | $126.39 | $126.80 (0.32%) | $128.31 | $125.01 | 5.73 M | $87.75 B |
| 09/12/2025 | $125.90 | $125.04 (-0.68%) | $127.64 | $124.97 | 4.37 M | $86.53 B |
| 09/11/2025 | $124.91 | $125.37 (0.37%) | $128.76 | $124.52 | 6.16 M | $86.76 B |
| 09/10/2025 | $123.43 | $124.45 (0.83%) | $127.12 | $123.42 | 8.45 M | $86.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
