Skip to main content

Dell Technologies Inc. Class C Common Stock (NY:DELL)

120.36 -2.24 (-1.83%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 124.16 124.49 122.13 122.60 5,425,396 -1.39(-1.12%)
Jun 27, 2025 123.78 125.06 122.52 123.99 7,362,065 -1.99(-1.58%)
Jun 26, 2025 122.70 127.14 122.27 125.98 10,430,989 +5.52(+4.58%)
Jun 25, 2025 120.81 122.30 120.25 120.46 3,976,268 -0.13(-0.11%)
Jun 24, 2025 119.79 121.83 119.16 120.59 5,033,966 +2.57(+2.18%)
Jun 23, 2025 118.85 119.38 115.96 118.02 6,273,129 -1.35(-1.13%)
Jun 20, 2025 118.32 119.75 117.62 119.37 9,568,507 +2.81(+2.41%)
Jun 18, 2025 115.61 118.82 115.55 116.56 4,671,239 +0.63(+0.54%)
Jun 17, 2025 112.79 117.71 112.68 115.93 5,967,133 +2.19(+1.93%)
Jun 16, 2025 111.24 114.36 111.00 113.74 5,289,536 +4.18(+3.82%)
Jun 13, 2025 111.35 111.75 109.17 109.56 5,137,542 -3.84(-3.39%)
Jun 12, 2025 112.02 113.52 110.57 113.40 5,596,639 +2.16(+1.94%)
Jun 11, 2025 114.40 114.45 110.91 111.24 5,435,121 -2.01(-1.77%)
Jun 10, 2025 114.80 115.05 111.76 113.25 8,660,832 -0.97(-0.85%)
Jun 09, 2025 114.51 116.63 114.21 114.22 5,121,879 +0.47(+0.41%)
Jun 06, 2025 112.83 115.24 112.83 113.75 4,037,460 +1.93(+1.73%)
Jun 05, 2025 113.00 114.22 111.18 111.82 5,451,963 -0.88(-0.78%)
Jun 04, 2025 112.87 114.25 111.30 112.70 4,534,816 +0.80(+0.71%)
Jun 03, 2025 108.50 112.44 108.01 111.90 6,634,941 +3.82(+3.53%)
Jun 02, 2025 110.99 111.67 106.38 108.08 9,023,396 -3.19(-2.87%)
May 30, 2025 112.48 116.97 109.20 111.27 19,212,266 -2.36(-2.08%)
May 29, 2025 115.19 115.46 111.30 113.63 14,583,760 -0.14(-0.12%)
May 28, 2025 114.15 115.29 113.31 113.77 4,577,263 -0.22(-0.19%)
May 27, 2025 114.48 115.06 113.19 113.99 5,505,621 +1.88(+1.68%)
May 23, 2025 109.67 112.69 108.81 112.11 3,922,700 +0.16(+0.14%)
May 22, 2025 112.40 112.98 110.66 111.95 4,013,632 +0.02(+0.02%)
May 21, 2025 113.54 116.13 111.56 111.93 5,859,269 -2.30(-2.01%)
May 20, 2025 113.96 115.50 113.19 114.23 4,149,649 -0.05(-0.04%)
May 19, 2025 111.42 115.07 111.42 114.28 4,592,810 +0.09(+0.08%)
May 16, 2025 111.50 114.60 111.09 114.19 5,466,672 +3.32(+2.99%)
May 15, 2025 108.95 111.50 108.57 110.87 4,487,543 -0.15(-0.14%)
May 14, 2025 109.50 111.75 109.50 111.02 7,634,738 +3.17(+2.94%)
May 13, 2025 103.89 108.50 103.89 107.85 7,058,670 +4.43(+4.28%)
May 12, 2025 101.00 104.08 101.00 103.42 7,926,438 +7.51(+7.83%)
May 09, 2025 97.45 97.94 95.64 95.91 4,367,400 -0.31(-0.32%)
May 08, 2025 97.44 97.48 95.67 96.22 4,574,631 +0.43(+0.45%)
May 07, 2025 93.86 96.04 92.88 95.79 5,215,318 +1.84(+1.96%)
May 06, 2025 92.66 94.73 92.53 93.95 5,014,677 -0.41(-0.43%)
May 05, 2025 93.90 95.64 93.53 94.36 4,936,071 -0.23(-0.24%)
May 02, 2025 94.23 95.84 93.84 94.59 5,970,478 +2.64(+2.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.