Dell Technologies Inc. Class C Common Stock (DELL)

405.37
+0.56 (0.14%)
NYSE· Last Trade: Aug 2nd, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dell Technologies Inc. Class C Common Stock (DELL)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026419.00431.43400.25405.374,853,875405.37
7/30/2026384.89413.00383.00404.816,168,355404.81
7/29/2026388.50394.96364.17369.646,340,855369.64
7/28/2026401.26404.00358.88392.109,427,486392.10
7/27/2026435.49447.88411.87426.914,957,124426.91
7/24/2026438.94451.48432.26437.504,604,177437.50
7/23/2026438.00454.77434.10439.345,116,778439.34
7/22/2026414.34451.36413.77441.807,206,384441.80
7/21/2026394.50407.98393.94404.155,277,315404.15
7/20/2026400.29403.19381.05381.884,725,392381.25
7/17/2026376.85407.15368.14396.347,290,835395.69
7/16/2026404.49413.83391.16391.386,440,708390.73
7/15/2026459.45461.20391.12412.6813,033,684412.00
7/14/2026441.90463.48441.51457.547,225,957456.79
7/13/2026432.44436.70418.53427.114,656,977426.40
7/10/2026449.11452.80433.24434.975,146,835434.25
7/09/2026443.83460.50434.15450.227,922,792449.48
7/08/2026422.88449.45414.00431.979,765,704431.26
7/07/2026397.75426.56395.82417.287,040,260416.59
7/06/2026395.19429.74393.25411.807,253,587411.12
7/02/2026416.08422.55386.01394.326,630,418393.67
7/01/2026418.00438.52410.76425.256,021,119424.55
6/30/2026410.64433.50409.00431.466,900,791430.75
6/29/2026393.82416.44378.66414.618,812,483413.93
6/26/2026396.25401.31385.13399.4910,832,993398.83
6/25/2026414.54417.32391.05409.4511,168,067408.77
6/24/2026421.77440.38418.34434.066,306,998433.34
6/23/2026395.00434.99391.00427.786,639,735427.07
6/22/2026415.19444.00414.48418.717,333,454418.02
6/18/2026429.88436.00407.88409.5015,360,732408.82
6/17/2026412.00431.76395.50419.328,734,164418.63
6/16/2026413.14421.82402.25404.086,320,720403.41
6/15/2026411.40415.91394.10409.077,031,355408.39
6/12/2026385.00408.38381.11395.576,059,081394.92
6/11/2026368.68394.31366.96391.457,850,417390.80
6/10/2026376.92398.99369.66369.839,252,563369.22
6/09/2026402.92407.74357.07381.7810,462,731381.15
6/08/2026398.58406.50385.61400.778,589,813400.11
6/05/2026405.77412.90386.27394.3910,990,345393.74
6/04/2026401.87430.50399.00422.0512,285,202421.35
6/03/2026433.79436.00407.00421.0814,199,788420.38
6/02/2026466.11469.19433.43435.3115,973,262434.59
6/01/2026426.15469.47426.15465.9620,798,937465.19
5/29/20260.04429.15402.27420.9142,363,672420.22
5/28/2026317.03327.73311.52317.0525,979,807316.53
5/27/2026307.48312.14298.57305.328,146,621304.82
5/26/2026300.25308.64298.97305.0810,291,523304.58
5/22/2026268.10298.32265.21295.1915,291,587294.70
5/21/2026242.96254.38240.27252.805,071,773252.38
5/20/2026239.47246.93237.19242.934,323,651242.53
5/19/2026234.25239.75227.27235.264,081,268234.87
5/18/2026244.60244.95232.20238.035,127,036237.64
5/15/2026240.41246.86236.79241.994,833,125241.59
5/14/2026248.85260.54240.81247.896,238,251247.48
5/13/2026244.60247.00236.80243.874,999,927243.47
5/12/2026242.51242.51228.50238.947,144,311238.55
5/11/2026253.60255.45242.00247.0411,508,976246.63
5/08/2026233.59263.99233.59260.4612,168,117260.03
5/07/2026235.26237.75228.00230.274,844,154229.89
5/06/2026220.80239.45219.60238.809,183,328238.41
5/05/2026215.02217.40210.94216.324,346,532215.96
5/04/2026210.85214.98205.70211.643,840,071211.29