Skip to main content

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

147.37 -2.31 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 140.91 149.68 140.91 149.68 13,606,572 +7.91(+5.58%)
Sep 30, 2025 134.00 141.77 134.00 141.77 9,933,207 +7.87(+5.88%)
Sep 29, 2025 132.12 134.59 132.12 133.90 3,831,655 +3.14(+2.40%)
Sep 26, 2025 128.01 131.11 127.60 130.76 3,844,571 -0.20(-0.15%)
Sep 25, 2025 129.38 131.26 127.12 130.96 4,758,040 -1.13(-0.86%)
Sep 24, 2025 135.00 135.50 131.72 132.09 3,921,694 -2.25(-1.67%)
Sep 23, 2025 136.08 137.34 133.25 134.34 4,749,570 -1.35(-0.99%)
Sep 22, 2025 132.62 137.98 131.81 135.69 10,253,839 +3.75(+2.84%)
Sep 19, 2025 132.95 133.97 131.94 131.94 9,052,017 -0.17(-0.13%)
Sep 18, 2025 131.96 133.65 131.46 132.11 5,527,872 +1.77(+1.36%)
Sep 17, 2025 128.10 133.00 127.90 130.34 8,235,027 +2.66(+2.08%)
Sep 16, 2025 127.64 128.69 125.90 127.68 4,460,563 +0.88(+0.69%)
Sep 15, 2025 126.39 128.31 125.01 126.80 5,733,904 +1.76(+1.41%)
Sep 12, 2025 125.90 127.64 124.97 125.04 4,365,670 -0.33(-0.26%)
Sep 11, 2025 124.90 128.76 124.52 125.37 6,157,543 +0.92(+0.74%)
Sep 10, 2025 123.43 127.12 123.42 124.45 8,445,470 +3.16(+2.61%)
Sep 09, 2025 120.87 121.71 118.15 121.29 10,684,334 -1.71(-1.39%)
Sep 08, 2025 125.30 125.61 122.79 123.00 5,172,371 -1.83(-1.47%)
Sep 05, 2025 127.25 128.42 123.28 124.83 6,413,074 -1.84(-1.45%)
Sep 04, 2025 124.03 127.35 122.92 126.67 7,052,799 +2.65(+2.14%)
Sep 03, 2025 121.70 124.03 120.90 124.02 5,961,025 +3.06(+2.53%)
Sep 02, 2025 119.11 121.38 117.70 120.96 8,965,869 -1.19(-0.97%)
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%)
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.