Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dell Technologies Inc. logo
DELL
Dell Technologies Inc.
20:00:00
410 $
0.0000 (%0.00)
Previous Close: 419.32
Day Low₺408.47
Day High₺436
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DELL: Dell Technologies Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 119.9934
CLOSE 120.0122

Low

LOW 66.25

High

HIGH 168.08
DATEOPENHIGHLOWCLOSE
01/02/2025115.26117.46113.53116.53
01/03/2025117.39120.82117.37119.91
01/06/2025121.81125.01121.21124.66
01/07/2025125.58125.77120.95121.27
01/08/2025119.98120.61117.75119.31
01/10/2025117.92117.99114.59114.77
01/13/2025110.01110.56106.69110.17
01/14/2025111.3111.81107.2109.06
01/15/2025112112108.04109.23
01/16/2025109111.36108.42110.11
01/17/2025111.75111.76109.54109.64
01/21/2025110.43112.38107.91111.55
01/22/2025116.85120.97114.94115.12
01/23/2025112.7114.7111.96114.22
01/24/2025114.81116.79112.77113.73
01/27/2025106.61107.73100.04103.84
01/28/2025104.13104.13100.5101.29
01/29/2025102103.86101.47103.1
01/30/2025103.31105.96103.3105.35
01/31/2025106.33107.24103.53103.6
02/03/202599.38101.0198.37100.09
02/04/2025100.24102.4699.81101.67
02/05/2025102.58105.7101.19104.45
02/06/2025104.97107.25104.73105.92
02/07/2025107.52109.35105.97106.37
02/10/2025107.35112.81107.35112.31
02/11/2025110.24112.07109.85111.44
02/12/2025110.05114110112.92
02/13/2025111.09111.75108.74110.26
02/14/2025111.04117.16109.71114.38
02/18/2025116.51120.92116.26120.34
02/19/2025118.81122.26118.25120.96
02/20/2025120.5121.21116.77119.89
02/21/2025120.85121.29117.29117.6
02/24/2025116.11116.36111.03114.14
02/25/2025113.5114.11109.66110.65
02/26/2025111.8117.28111.8115.65
02/27/2025117117.45107.43107.83
02/28/2025100.96103.999102.76
03/03/2025103.64103.7794.5195.56
03/04/20259396.8592.4194.07
03/05/202594.6597.8893.2197.25
03/06/202594.2595.8692.9293.02
03/07/202591.7292.6688.3391.46
03/10/20258991.7788.6990.34
03/11/202590.5492.8790.0891.57
03/12/202594.6695.9893.1794.58
03/13/202593.9594.8691.5592.45
03/14/202594.697.394.495.67
03/17/202597.5398.8296.6697.66
03/18/202596.9297.294.7796.44
03/19/202597100.4396.8598.72
03/20/202597.96101.4297.998.92
03/21/202598.0898.4296.497.57
03/24/2025100101.5299.2999.81
03/25/2025100.31101.398.5198.86
03/26/202598.74100.5595.696.26
03/27/202595.0298.3793.697.1
03/28/202594.3895.5691.5192.29
03/31/202589.2791.2188.491.15
04/01/202591.2892.889.7191.96
04/02/202589.9795.7289.8395.33
04/03/202585.7586.2176.7277.23
04/04/202574.6674.9469.4271.63
04/07/20256877.366.2575
04/08/202577.579.467172.59
04/09/202572.5685.4771.1284.19
04/10/202580.281.0375.9478.94
04/11/202578.682.9277.9681.93
04/14/202589.2989.2984.0185.19
04/15/202584.6286.984.3285.49
04/16/202582.8185.381.6883.36
04/17/202583.8885.4282.984.8
04/21/202583.3884.3680.7482.39
04/22/202582.985.3982.4684.08
04/23/202589.0891.8988.5989.16
04/24/202589.8894.6889.4494.4
04/25/202594.4695.4593.9494.89
04/28/202594.5795.6493.1194.47
04/29/202593.6694.5693.1193.78
04/30/202586.8292.0986.7691.76
05/01/202593.5795.291.7991.95
05/02/202594.2395.8493.8494.59
05/05/202593.995.6493.5394.36
05/06/202592.6694.7392.5393.95
05/07/202593.8696.0492.8895.79
05/08/202597.4497.4895.6896.22
05/09/202597.4597.9495.6495.91
05/12/2025101104.08101103.42
05/13/2025103.89108.5103.89107.85
05/14/2025109.5111.75109.5111.02
05/15/2025108.95111.51108.57110.87
05/16/2025111.5114.6111.09114.19
05/19/2025111.42115.07111.42114.28
05/20/2025113.96115.5113.19114.23
05/21/2025113.54116.13111.56111.93
05/22/2025112.4112.98110.66111.95
05/23/2025109.67112.69108.81112.11
05/27/2025114.48115.05113.19113.99
05/28/2025114.15115.29113.31113.77
05/29/2025115.19115.46111.3113.63
05/30/2025112.48116.97109.2111.27
06/02/2025110.99111.67106.38108.08
06/03/2025108.5112.44108.01111.9
06/04/2025112.87114.25111.3112.7
06/05/2025113114.22111.18111.82
06/06/2025112.83115.24112.83113.75
06/09/2025114.51116.63114.21114.22
06/10/2025114.8115.05111.76113.25
06/11/2025114.4114.45110.91111.24
06/12/2025112.02113.52110.57113.4
06/13/2025111.35111.75109.17109.56
06/16/2025111.24114.37111113.74
06/17/2025112.79117.71112.68115.93
06/18/2025115.61118.82115.55116.56
06/20/2025118.32119.75117.62119.37
06/23/2025118.85119.38115.96118.02
06/24/2025119.8121.83119.16120.59
06/25/2025120.81122.3120.25120.46
06/26/2025122.7127.15122.27125.98
06/27/2025123.78125.06122.52123.99
06/30/2025124.16124.49122.13122.6
07/01/2025122.06123.16120.11121.73
07/02/2025121.36124.32120.11123.48
07/03/2025124.19126.18123.69125.22
07/07/2025125.07127.03123.78124.77
07/08/2025126.12126.75122.29124.39
07/09/2025124.59127124.54126.63
07/10/2025127128.32126.34127.91
07/11/2025127.57127.63125.7126.83
07/14/2025126.2126.5123.78125.67
07/15/2025127.18128.61125.01125.69
07/16/2025125.5125.5120.66123.57
07/17/2025123.73124.44121.87123.88
07/18/2025125.28131.99124.83131.24
07/21/2025130.62130.98128.59128.96
07/22/2025128128.07123.18124.33
07/23/2025125.54127.9125.28127.22
07/24/2025127.61129.47127.15128.35
07/25/2025127.96131.83127.71131.22
07/28/2025131.95133.9131.16133.86
07/29/2025134.91136.02132.52133.51
07/30/2025133.43135.19132.6133.54
07/31/2025135.2136.14132.21132.69
08/01/2025128.38129.25125.41127.32
08/04/2025128.64130.71127.89130.23
08/05/2025131.39131.88126.7130.48
08/06/2025127.99129.8123.88128.14
08/07/2025130.17134130.1133.93
08/08/2025135138.86134137.61
08/11/2025138140.48137.02138.32
08/12/2025139.49142.11138.67141.64
08/13/2025140.32140.6136.06139.14
08/14/2025137.11139.82136.75138.86
08/15/2025140.71141.15137.43138.28
08/18/2025138.28139.38137.72138.13
08/19/2025137.88138.71134.58135.2
08/20/2025134134126.84128.48
08/21/2025129.31130.31127.55127.83
08/22/2025128.85132.05128.12130.84
08/25/2025130.49132.15129.77131.01
08/26/2025131.19132.5130.27130.99
08/27/2025130.93132.67130.65132.5
08/28/2025133.7135.18132.74134.05
08/29/2025124.03124.9119.63122.15
09/02/2025119.11121.38117.7120.96
09/03/2025121.7124.03120.9124.02
09/04/2025124.03127.35122.92126.67
09/05/2025127.25128.42123.28124.83
09/08/2025125.3125.61122.79123
09/09/2025120.87121.71118.15121.29
09/10/2025123.43127.12123.42124.45
09/11/2025124.91128.76124.52125.37
09/12/2025125.9127.64124.97125.04
09/15/2025126.39128.31125.01126.8
09/16/2025127.64128.69125.9127.68
09/17/2025128.1133127.9130.34
09/18/2025131.97133.65131.46132.11
09/19/2025132.95133.97131.94131.94
09/22/2025132.62137.98131.81135.69
09/23/2025136.08137.35133.25134.34
09/24/2025135135.5131.72132.09
09/25/2025129.38131.26127.12130.96
09/26/2025128.01131.11127.6130.76
09/29/2025132.13134.59132.13133.9
09/30/2025134141.77134141.77
10/01/2025140.91149.68140.4149.68
10/02/2025150.49152.1144.61147.37
10/03/2025148.26149.2140.41140.74
10/06/2025145.52149.28144.26145.76
10/07/2025152.8154.7144.4150.87
10/08/2025154.71166.1154164.53
10/09/2025164.32164.94155.15155.95
10/10/2025157.57159.28150.42150.57
10/13/2025155.55155.55151.11153.4
10/14/2025149.98152.56148.1148.77
10/15/2025152.17155.78151.42153.7
10/16/2025155.29158.5149.67151.31
10/17/2025150.42151.24147.29149.59
10/20/2025150.19151.41147.13147.87
10/21/2025147.95151.3145.09149.43
10/22/2025150.2151.39145.25150.13
10/23/2025150155.34149.6154.23
10/24/2025157.6159.94156.8158.64
10/27/2025160.5162.37159.16162.19
10/28/2025162.42167160.68164.88
10/29/2025167167.94161.97163.6
10/30/2025160.89164.07160.21161.01
10/31/2025162.94163.38158162.01
11/03/2025167.15168.08159.86160.11
11/04/2025155.47157.92153.31154.64
11/05/2025152.1154.93149.15152.41
11/06/2025152.74155148.82149.18
11/07/2025147.99147.99143.08146.7
11/10/2025149.74150.04141.09142.69
11/11/2025140.3141136.29138.76
11/12/2025140.65143.79139.75140.71
11/13/2025139.8140.15132.3133.94
11/14/2025129.92137.18129.33133.76
11/17/2025124128.41120.01122.48
11/18/2025120.5126.04119.39122.69
11/19/2025122.59123.59118.87119.38
11/20/2025123.65125.68116.75117.4
11/21/2025118.56123.46116.56122.51
11/24/2025124.8129.41124.28127.22
11/25/2025123.09127.12123.05125.92
11/26/2025133.58135.35128.08133.26
11/28/2025134.17134.5130.01133.35
12/01/2025131.71132.14127.77132.09
12/02/2025135.01138.04134.81135.95
12/03/2025135.4136.1133.24133.63
12/04/2025134139.31132.61138.99
12/05/2025138.95139.2136.11138.91
12/08/2025138.62142.34138.6140.41
12/09/2025139.04139.92137.12138.22
12/10/2025138.05141.13136.26140.63
12/11/2025138.82139.06134.68138.6
12/12/2025138.5139.49129.44129.98
12/15/2025131.3133.43129.61130.51
12/16/2025130.29135130.02133.75
12/17/2025133.47133.74126.61127.89
12/18/2025128.01128.69122.1122.94
12/19/2025123.96127.15123.7126.42
12/22/2025128.77128.85125.36126.61
12/23/2025126.33128.63126.33127.62
12/24/2025126.69129.05126.21128.38
12/26/2025128.65129.67128129.24
12/29/2025128.15129.35127.11127.46
12/30/2025126.94128.45126.9127.92
12/31/2025128.17128.41125.78125.88