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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	7,053,037	+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	8,966,270	-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	11,061,134	+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	7,217,801	-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	5,578,396	-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	3,777,851	+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%)