Dell Technologies Inc. Class C Common Stock (DELL)

328.53
+11.62 (3.67%)
NYSE · Last Trade: Nov 7th, 6:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/2026346.05350.36325.10328.538,590,856328.53
11/05/2026350.00352.70315.00316.9114,124,371316.91
11/04/2026384.69394.53366.62372.3610,741,948372.36
11/03/2026400.25418.17396.52408.404,654,774408.40
11/02/2026423.00424.13391.25392.786,580,698392.78
10/30/2026419.03441.08413.00424.3010,496,618424.30
10/29/2026488.28493.50472.17475.513,387,954475.51
10/28/2026504.08507.00487.50493.794,067,583493.79
10/27/2026474.00507.38472.43501.966,409,179501.96
10/26/2026466.20475.38450.90467.094,775,969467.09
10/23/2026451.62464.81449.72456.444,336,478456.44
10/22/2026461.11473.01446.91452.956,602,727452.95
10/21/2026497.00502.00480.52485.886,846,818485.88
10/20/2026444.50467.79439.50461.565,456,363461.56
10/19/2026470.50471.76448.55455.446,643,817454.81
10/16/2026473.37473.50450.00451.718,416,814451.08
10/15/2026471.21482.00452.42473.3916,418,257472.74
10/14/2026547.99548.38502.32507.9311,718,315507.23
10/13/2026556.62579.74548.40572.475,543,217571.68
10/12/2026581.73585.32565.00576.765,247,259575.96
10/09/2026581.65595.06566.20586.065,516,047585.25
10/08/2026568.80585.75564.51574.555,171,546573.75
10/07/2026563.27585.00560.38578.963,990,754578.16
10/06/2026561.78587.19560.96574.005,395,136573.21
10/05/2026557.01560.55546.00552.294,194,503551.53
10/02/2026554.25568.00548.01562.525,509,738561.74
10/01/2026541.00550.28520.18541.746,675,400540.99
9/30/2026546.48553.48537.67537.954,896,502537.21
9/29/2026550.73551.39536.58539.595,735,840538.84
9/28/2026551.74557.00535.50543.436,858,956542.68
9/25/2026546.29573.80541.24562.898,729,836562.11
9/24/2026535.97549.85530.45536.027,947,827535.28
9/23/2026559.00570.72542.23549.838,247,340549.07
9/22/2026569.80574.60547.71548.929,758,557548.16
9/21/2026586.77592.44567.38575.317,732,667574.51
9/18/2026593.15595.51568.06568.0611,739,109567.27
9/17/2026570.40593.98565.50588.409,341,048587.59
9/16/2026553.63576.75550.09563.2913,059,956562.51
9/15/2026541.55568.67539.00543.519,818,148542.76
9/14/2026538.57546.29525.85534.289,169,156533.54
9/11/2026518.07567.75517.51567.2914,474,461566.50
9/10/2026523.83530.51506.25506.625,905,693505.92
9/09/2026538.47562.99532.39535.257,278,043534.51
9/08/2026521.15538.47515.56533.886,657,537533.14
9/04/2026513.78534.99510.15524.1411,118,749523.41
9/03/2026486.31530.78478.31516.3920,314,905515.68
9/02/2026462.05497.99432.26492.2036,678,545491.52
9/01/2026455.69463.00421.89425.0015,711,619424.41
8/31/2026459.85474.49456.01456.017,667,436455.38
8/28/2026467.58474.74452.90456.243,954,931455.61
8/27/2026466.68472.50459.13472.264,647,262471.61
8/26/2026449.58469.40449.58463.824,440,946463.18
8/25/2026442.89457.99441.70451.503,901,097450.88
8/24/2026438.21451.57424.00433.194,339,440432.59
8/21/2026439.35444.43429.45442.083,687,774441.47
8/20/2026439.24443.73432.00434.783,630,901434.18
8/19/2026467.96471.75427.54437.557,078,672436.94
8/18/2026466.98489.98458.50468.655,524,097468.00
8/17/2026496.65496.86469.05479.815,265,796479.15
8/14/2026496.00500.76488.65490.813,992,861490.13
8/13/2026499.68514.00487.12494.518,059,760493.83
8/12/2026459.27484.74455.00484.506,235,722483.83
8/11/2026449.13452.46431.01440.974,790,153440.36
8/10/2026458.58474.99451.50457.884,977,036457.25
8/07/2026444.95455.88416.30453.775,208,435453.14