Dell Technologies Inc.DELLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $119.98 | $121.20 | $117.80 | $120.39 | 2.01M |
| 2/2/2026 | $114.54 | $119.30 | $114.39 | $119.16 | 8.02M |
| 1/30/2026 | $116.82 | $116.90 | $112.26 | $114.44 | 10.73M |
| 1/29/2026 | $115.67 | $119.10 | $115.31 | $118.49 | 6.25M |
| 1/28/2026 | $115.40 | $118.50 | $114.22 | $117.32 | 5.30M |
| 1/27/2026 | $116.78 | $117.84 | $114.48 | $114.66 | 5.06M |
| 1/26/2026 | $115.01 | $117.29 | $115.01 | $115.93 | 6.31M |
| 1/23/2026 | $115.42 | $115.99 | $113.76 | $115.43 | 6.34M |
| 1/22/2026 | $114.23 | $119.59 | $113.98 | $117.17 | 8.37M |
| 1/21/2026 | $112.33 | $114.42 | $110.22 | $113.26 | 9.16M |
| 1/20/2026 | $116.51 | $117.05 | $110.84 | $111.07 | 11.63M |
| 1/16/2026 | $120.21 | $122.99 | $119.22 | $120.53 | 9.02M |
| 1/15/2026 | $121.81 | $123.65 | $119.48 | $119.66 | 6.83M |
| 1/14/2026 | $119.15 | $122.07 | $117.93 | $118.69 | 4.79M |
| 1/13/2026 | $121.50 | $121.88 | $118.91 | $119.66 | 5.64M |
| 1/12/2026 | $119.00 | $122.08 | $118.71 | $120.47 | 5.20M |
| 1/9/2026 | $119.98 | $121.01 | $117.32 | $120.62 | 7.00M |
| 1/8/2026 | $117.56 | $119.37 | $114.79 | $118.50 | 11.52M |
| 1/7/2026 | $123.00 | $123.30 | $118.75 | $120.07 | 10.34M |
| 1/6/2026 | $125.10 | $126.20 | $121.83 | $123.93 | 6.60M |
| 1/5/2026 | $129.56 | $131.19 | $122.09 | $124.01 | 8.47M |
| 1/2/2026 | $128.40 | $129.35 | $125.75 | $127.80 | 4.96M |
| 12/31/2025 | $128.17 | $128.41 | $125.78 | $125.88 | 2.93M |
| 12/30/2025 | $126.94 | $128.45 | $126.90 | $127.92 | 2.75M |
| 12/29/2025 | $128.15 | $129.35 | $127.11 | $127.46 | 3.11M |
| 12/26/2025 | $128.65 | $129.67 | $128.00 | $129.24 | 2.73M |
| 12/24/2025 | $126.69 | $129.05 | $126.21 | $128.38 | 1.76M |
| 12/23/2025 | $126.33 | $128.63 | $126.33 | $127.62 | 3.49M |
| 12/22/2025 | $128.77 | $128.85 | $125.36 | $126.61 | 4.85M |
| 12/19/2025 | $123.96 | $127.15 | $123.70 | $126.42 | 9.72M |
| 12/18/2025 | $128.01 | $128.69 | $122.10 | $122.94 | 9.34M |
| 12/17/2025 | $133.47 | $133.74 | $126.61 | $127.89 | 6.13M |
| 12/16/2025 | $130.29 | $135.00 | $130.02 | $133.75 | 5.37M |
| 12/15/2025 | $131.30 | $133.43 | $129.61 | $130.51 | 5.34M |
| 12/12/2025 | $138.50 | $139.49 | $129.44 | $129.98 | 9.30M |
| 12/11/2025 | $138.82 | $139.06 | $134.68 | $138.60 | 4.93M |
| 12/10/2025 | $138.05 | $141.13 | $136.26 | $140.63 | 4.58M |
| 12/9/2025 | $139.04 | $139.92 | $137.12 | $138.22 | 3.46M |
| 12/8/2025 | $138.62 | $142.34 | $138.60 | $140.41 | 3.92M |
| 12/5/2025 | $138.95 | $139.20 | $136.11 | $138.91 | 5.00M |
| 12/4/2025 | $134.00 | $139.31 | $132.61 | $138.99 | 6.86M |
| 12/3/2025 | $135.40 | $136.10 | $133.24 | $133.63 | 5.63M |
| 12/2/2025 | $135.01 | $138.04 | $134.81 | $135.95 | 6.98M |
| 12/1/2025 | $131.71 | $132.14 | $127.77 | $132.09 | 6.72M |
| 11/28/2025 | $134.17 | $134.50 | $130.01 | $133.35 | 5.61M |
| 11/26/2025 | $133.58 | $135.35 | $128.08 | $133.26 | 16.42M |
| 11/25/2025 | $123.09 | $127.12 | $123.05 | $125.92 | 14.79M |
| 11/24/2025 | $124.80 | $129.41 | $124.28 | $127.22 | 8.99M |
| 11/21/2025 | $118.56 | $123.46 | $116.56 | $122.51 | 8.40M |
| 11/20/2025 | $123.65 | $125.68 | $116.75 | $117.40 | 8.86M |
| 11/19/2025 | $122.59 | $123.59 | $118.87 | $119.38 | 6.73M |
| 11/18/2025 | $120.50 | $126.04 | $119.39 | $122.69 | 10.15M |
| 11/17/2025 | $124.00 | $128.41 | $120.01 | $122.48 | 15.29M |
| 11/14/2025 | $129.92 | $137.18 | $129.33 | $133.76 | 5.57M |
| 11/13/2025 | $139.80 | $140.15 | $132.30 | $133.94 | 6.91M |
| 11/12/2025 | $140.65 | $143.79 | $139.75 | $140.71 | 5.50M |
| 11/11/2025 | $140.30 | $141.00 | $136.29 | $138.76 | 7.12M |
| 11/10/2025 | $149.74 | $150.04 | $141.09 | $142.69 | 8.20M |
| 11/7/2025 | $147.99 | $147.99 | $143.08 | $146.70 | 5.78M |
| 11/6/2025 | $152.74 | $155.00 | $148.82 | $149.18 | 4.26M |
| 11/5/2025 | $152.10 | $154.93 | $149.15 | $152.41 | 7.33M |