The closing price for Dell Technologies (DELL) this year is $140.63, yesterday. It is up 24.2% for the year. The latest price is $140.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2025 | $138.05 | $141.13 | $136.26 | $140.63 | 4,564,185 |
December 09 2025 | $139.04 | $139.92 | $137.12 | $138.22 | 3,464,821 |
December 08 2025 | $138.62 | $142.34 | $138.60 | $140.41 | 3,915,438 |
December 05 2025 | $138.95 | $139.20 | $136.11 | $138.91 | 5,001,590 |
December 04 2025 | $134.00 | $139.31 | $132.61 | $138.99 | 6,857,097 |
December 03 2025 | $135.40 | $136.11 | $133.24 | $133.63 | 5,630,736 |
December 02 2025 | $135.01 | $138.04 | $134.81 | $135.95 | 6,981,599 |
December 01 2025 | $131.71 | $132.14 | $127.77 | $132.09 | 6,720,096 |
November 28 2025 | $134.17 | $134.50 | $130.01 | $133.35 | 5,612,640 |
November 26 2025 | $133.58 | $135.35 | $128.08 | $133.26 | 16,424,919 |
November 25 2025 | $123.09 | $127.12 | $123.05 | $125.92 | 14,794,070 |
November 24 2025 | $124.80 | $129.41 | $124.28 | $127.22 | 8,985,949 |
November 21 2025 | $118.56 | $123.46 | $116.56 | $122.51 | 8,401,641 |
November 20 2025 | $123.65 | $125.68 | $116.75 | $117.40 | 8,855,023 |
November 19 2025 | $122.59 | $123.59 | $118.87 | $119.38 | 6,729,224 |
November 18 2025 | $120.50 | $126.04 | $119.39 | $122.69 | 10,147,079 |
November 17 2025 | $124.00 | $128.41 | $120.01 | $122.48 | 15,291,144 |
November 14 2025 | $129.92 | $137.18 | $129.33 | $133.76 | 5,573,277 |
November 13 2025 | $139.80 | $140.15 | $132.30 | $133.94 | 6,911,959 |
November 12 2025 | $140.65 | $143.79 | $139.75 | $140.71 | 5,502,993 |
November 11 2025 | $140.30 | $141.00 | $136.29 | $138.76 | 7,116,087 |
November 10 2025 | $149.74 | $150.05 | $141.09 | $142.69 | 8,203,558 |
November 07 2025 | $147.99 | $147.99 | $143.08 | $146.70 | 5,780,820 |
November 06 2025 | $152.74 | $155.00 | $148.82 | $149.18 | 4,255,086 |
November 05 2025 | $152.10 | $154.93 | $149.15 | $152.41 | 7,326,542 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
