Skip to main content

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

119.85 -2.30 (-1.88%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 124.03 124.90 119.63 122.15 24,363,348 -11.90(-8.88%)
Aug 28, 2025 133.70 135.18 132.74 134.05 11,059,051 +1.55(+1.17%)
Aug 27, 2025 130.93 132.67 130.65 132.50 3,795,573 +1.51(+1.15%)
Aug 26, 2025 131.19 132.50 130.27 130.99 3,735,018 -0.02(-0.02%)
Aug 25, 2025 130.49 132.15 129.77 131.01 3,201,255 +0.17(+0.13%)
Aug 22, 2025 128.85 132.05 128.12 130.84 3,785,954 +3.01(+2.35%)
Aug 21, 2025 129.31 130.31 127.55 127.83 4,054,980 -0.65(-0.51%)
Aug 20, 2025 134.00 134.00 126.84 128.48 7,217,721 -6.72(-4.97%)
Aug 19, 2025 137.88 138.71 134.58 135.20 3,568,801 -2.93(-2.12%)
Aug 18, 2025 138.28 139.38 137.72 138.13 3,202,327 -0.15(-0.11%)
Aug 15, 2025 140.71 141.15 137.43 138.28 3,448,199 -0.58(-0.42%)
Aug 14, 2025 137.11 139.82 136.75 138.86 3,813,619 -0.28(-0.20%)
Aug 13, 2025 140.32 140.60 136.06 139.14 6,024,066 -2.50(-1.77%)
Aug 12, 2025 139.49 142.11 138.67 141.64 4,858,235 +3.32(+2.40%)
Aug 11, 2025 138.00 140.48 137.74 138.32 4,401,250 +0.71(+0.52%)
Aug 08, 2025 135.00 138.86 134.00 137.61 5,458,609 +3.68(+2.75%)
Aug 07, 2025 130.17 134.00 130.10 133.93 5,690,490 +5.79(+4.52%)
Aug 06, 2025 127.99 129.80 123.88 128.14 6,232,206 -2.34(-1.79%)
Aug 05, 2025 131.39 131.88 126.70 130.48 4,742,176 +0.25(+0.19%)
Aug 04, 2025 128.64 130.71 127.89 130.23 2,765,012 +2.91(+2.29%)
Aug 01, 2025 128.38 129.25 125.41 127.32 5,521,016 -5.37(-4.05%)
Jul 31, 2025 135.20 136.14 132.21 132.69 3,868,454 -0.85(-0.64%)
Jul 30, 2025 133.43 135.19 132.60 133.54 3,763,714 +0.03(+0.02%)
Jul 29, 2025 134.91 136.02 132.52 133.51 4,012,842 -0.35(-0.26%)
Jul 28, 2025 131.95 133.90 131.16 133.86 4,844,201 +2.64(+2.01%)
Jul 25, 2025 127.96 131.83 127.71 131.22 4,300,972 +2.87(+2.24%)
Jul 24, 2025 127.61 129.47 127.15 128.35 3,778,046 +1.13(+0.89%)
Jul 23, 2025 125.54 127.90 125.28 127.22 4,173,036 +2.89(+2.32%)
Jul 22, 2025 128.00 128.07 123.18 124.33 6,273,703 -4.11(-3.20%)
Jul 21, 2025 130.09 130.45 128.07 128.44 5,578,394 -2.27(-1.74%)
Jul 18, 2025 124.77 131.45 124.32 130.71 11,070,328 +7.33(+5.94%)
Jul 17, 2025 123.23 123.93 121.37 123.38 3,778,230 +0.31(+0.25%)
Jul 16, 2025 124.99 124.99 120.17 123.07 5,979,692 -2.11(-1.69%)
Jul 15, 2025 126.66 128.09 124.50 125.18 4,057,258 +0.02(+0.02%)
Jul 14, 2025 125.69 125.98 123.28 125.16 3,641,613 -1.16(-0.92%)
Jul 11, 2025 127.05 127.11 125.19 126.31 3,574,806 -1.08(-0.84%)
Jul 10, 2025 126.48 127.80 125.83 127.39 5,392,395 +1.27(+1.01%)
Jul 09, 2025 124.07 126.48 124.03 126.11 3,983,629 +2.23(+1.80%)
Jul 08, 2025 125.61 126.23 121.79 123.88 3,330,181 -0.38(-0.30%)
Jul 07, 2025 124.56 126.51 123.28 124.26 4,086,611 -0.45(-0.36%)
Jul 03, 2025 123.68 125.67 123.19 124.71 3,740,842 +1.73(+1.41%)
Jul 02, 2025 120.87 123.81 119.62 122.98 3,953,504 +1.74(+1.44%)
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.