Dell Technologies Inc (DELL) Historical Stock Data
91.15 ↓1.14 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DELL is down -0.28% a day on average. There have been 14 days where Dell Technologies Inc closed green and 16 days where DELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 89.27 | 91.15 | ↑$1.88 (2.11%) | 88.40 | 91.21 | 7.28M |
| 2025-03-28 | 94.38 | 92.29 | ↓$2.09 (-2.21%) | 91.51 | 95.56 | 7.22M |
| 2025-03-27 | 95.02 | 97.10 | ↑$2.08 (2.19%) | 93.60 | 98.37 | 7.49M |
| 2025-03-26 | 98.74 | 96.26 | ↓$2.48 (-2.51%) | 95.60 | 100.55 | 5.81M |
| 2025-03-25 | 100.31 | 98.86 | ↓$1.45 (-1.45%) | 98.51 | 101.30 | 4.43M |
| 2025-03-24 | 100.00 | 99.81 | ↓$0.19 (-0.19%) | 99.29 | 101.52 | 6.46M |
| 2025-03-21 | 98.08 | 97.57 | ↓$0.51 (-0.52%) | 96.40 | 98.42 | 8.86M |
| 2025-03-20 | 97.96 | 98.92 | ↑$0.96 (0.98%) | 97.90 | 101.42 | 4.88M |
| 2025-03-19 | 97.00 | 98.72 | ↑$1.72 (1.77%) | 96.85 | 100.43 | 5.44M |
| 2025-03-18 | 96.92 | 96.44 | ↓$0.48 (-0.50%) | 94.77 | 97.20 | 5.73M |
| 2025-03-17 | 97.53 | 97.66 | ↑$0.13 (0.13%) | 96.66 | 98.82 | 5.23M |
| 2025-03-14 | 94.60 | 95.67 | ↑$1.07 (1.13%) | 94.40 | 97.30 | 5.90M |
| 2025-03-13 | 93.95 | 92.45 | ↓$1.50 (-1.60%) | 91.55 | 94.86 | 4.44M |
| 2025-03-12 | 94.66 | 94.58 | ↓$0.08 (-0.08%) | 93.17 | 95.98 | 7.86M |
| 2025-03-11 | 90.54 | 91.57 | ↑$1.03 (1.14%) | 90.08 | 92.87 | 6.13M |
| 2025-03-10 | 89.00 | 90.34 | ↑$1.34 (1.51%) | 88.69 | 91.77 | 8.38M |
| 2025-03-07 | 91.72 | 91.46 | ↓$0.26 (-0.28%) | 88.33 | 92.66 | 10.05M |
| 2025-03-06 | 94.25 | 93.02 | ↓$1.23 (-1.31%) | 92.92 | 95.86 | 8.55M |
| 2025-03-05 | 94.65 | 97.25 | ↑$2.60 (2.75%) | 93.21 | 97.88 | 6.06M |
| 2025-03-04 | 93.00 | 94.07 | ↑$1.07 (1.15%) | 92.41 | 96.85 | 12.78M |
| 2025-03-03 | 103.64 | 95.56 | ↓$8.08 (-7.80%) | 94.51 | 103.77 | 13.09M |
| 2025-02-28 | 100.96 | 102.76 | ↑$1.80 (1.78%) | 99.00 | 103.90 | 20.36M |
| 2025-02-27 | 117.00 | 107.83 | ↓$9.17 (-7.84%) | 107.43 | 117.45 | 15.68M |
| 2025-02-26 | 111.80 | 115.65 | ↑$3.85 (3.44%) | 111.80 | 117.28 | 8.65M |
| 2025-02-25 | 113.50 | 110.65 | ↓$2.85 (-2.51%) | 109.66 | 114.11 | 6.57M |
| 2025-02-24 | 116.11 | 114.14 | ↓$1.97 (-1.70%) | 111.03 | 116.36 | 7.33M |
| 2025-02-21 | 120.85 | 117.60 | ↓$3.25 (-2.69%) | 117.29 | 121.29 | 5.40M |
| 2025-02-20 | 120.50 | 119.89 | ↓$0.61 (-0.51%) | 116.77 | 121.21 | 5.47M |
| 2025-02-19 | 118.81 | 120.96 | ↑$2.15 (1.81%) | 118.25 | 122.26 | 6.69M |
| 2025-02-18 | 116.51 | 120.34 | ↑$3.83 (3.29%) | 116.26 | 120.92 | 13.51M |
Create an account or log in to view more rows.
$DELL upupup!
$DELL buy and hodl friends. we may be early
but we are not wrong. very soon.
$DELL eyeing for a scalp
$DELL buying all the dips.
$DELL love when bulls come out
$DELL Shorts are calling in all the favors
$DELL come on bulls we can do it
don’t let bears win
$DELL the redness has arrived
$DELL the future is so bright .. I gotta wear shades..
$DELL Hedgies
we aren't going anywhere!