Dell Technologies(GB:0A7D)
$374.49-6.28 (-1.65%)
GB:0A7D
Dell Technologies historical prices
$374.49
At close:-6.28 (-1.65%)
Dell Technologies (0A7D) Historical Prices
22 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 360.50 | 382.30 | 335.84 | 374.49 | 374.49 | -1.65% | 17,264 | 1.02 |
| Nov 11, 2026 | 357.83 | 384.84 | 339.92 | 380.77 | 380.77 | +15.02% | 28,491 | 1.73 |
| Nov 10, 2026 | 348.00 | 353.04 | 321.52 | 331.05 | 331.05 | +0.09% | 12,781 | 0.76 |
| Nov 09, 2026 | 329.74 | 354.71 | 318.58 | 346.35 | 346.35 | +4.72% | 14,469 | 0.87 |
| Nov 06, 2026 | 314.30 | 351.00 | 312.00 | 330.75 | 330.75 | +1.80% | 18,250 | 1.11 |
| Nov 05, 2026 | 369.98 | 372.50 | 317.68 | 324.91 | 324.91 | -12.14% | 20,101 | 1.23 |
| Nov 04, 2026 | 418.60 | 423.75 | 367.00 | 369.80 | 369.80 | -9.17% | 23,978 | 1.49 |
| Nov 03, 2026 | 396.35 | 418.32 | 387.59 | 407.12 | 407.12 | +1.00% | 13,717 | 0.85 |
| Nov 02, 2026 | 429.60 | 436.00 | 401.96 | 403.09 | 403.09 | -4.26% | 14,738 | 0.92 |
| Oct 30, 2026 | 445.13 | 448.98 | 413.09 | 421.02 | 421.02 | -10.93% | 14,784 | 0.92 |
| Oct 29, 2026 | 488.16 | 493.60 | 472.00 | 472.66 | 472.66 | -4.69% | 14,849 | 0.93 |
| Oct 28, 2026 | 504.00 | 514.65 | 487.50 | 495.90 | 495.90 | -1.42% | 9,798 | 0.62 |
| Oct 27, 2026 | 471.80 | 507.50 | 460.00 | 503.03 | 503.03 | +6.39% | 8,867 | 0.56 |
| Oct 26, 2026 | 457.94 | 476.13 | 445.63 | 472.82 | 472.82 | +2.76% | 6,467 | 0.41 |
| Oct 23, 2026 | 449.84 | 467.50 | 443.76 | 460.13 | 460.13 | +1.95% | 8,638 | 0.54 |
| Oct 22, 2026 | 480.91 | 481.00 | 447.86 | 451.31 | 451.31 | -6.87% | 12,481 | 0.77 |
| Oct 21, 2026 | 488.74 | 502.00 | 460.78 | 484.62 | 484.62 | +4.42% | 23,001 | 1.45 |
| Oct 20, 2026 | 450.50 | 467.80 | 439.54 | 464.12 | 464.12 | +1.66% | 7,029 | 0.44 |
| Oct 19, 2026 | 456.82 | 472.94 | 454.44 | 456.55 | 456.55 | -0.12% | 9,845 | 0.61 |
| Oct 16, 2026 | 468.27 | 488.00 | 451.00 | 457.75 | 457.12 | -0.47% | 13,133 | 0.81 |
| Oct 15, 2026 | 499.48 | 506.22 | 452.50 | 459.90 | 459.27 | -9.53% | 40,980 | 2.60 |
| Oct 14, 2026 | 575.97 | 578.34 | 502.00 | 508.32 | 507.62 | -11.53% | 29,979 | 1.94 |
| Oct 13, 2026 | 567.92 | 579.83 | 548.00 | 574.54 | 573.75 | -0.03% | 23,053 | 1.51 |
| Oct 12, 2026 | 589.60 | 594.14 | 565.00 | 574.71 | 573.92 | -1.55% | 4,705 | 0.30 |
| Oct 09, 2026 | 575.87 | 595.00 | 566.18 | 583.77 | 582.97 | +1.22% | 12,050 | 0.77 |
| Oct 08, 2026 | 582.48 | 586.00 | 565.00 | 576.76 | 575.97 | -0.82% | 8,477 | 0.54 |
| Oct 07, 2026 | 571.00 | 585.00 | 562.01 | 581.50 | 580.70 | +1.04% | 12,486 | 0.79 |
| Oct 06, 2026 | 553.50 | 587.49 | 551.65 | 575.53 | 574.74 | +4.51% | 10,972 | 0.68 |
| Oct 05, 2026 | 568.64 | 571.00 | 546.00 | 550.69 | 549.93 | -2.59% | 7,136 | 0.43 |
| Oct 02, 2026 | 542.81 | 567.99 | 535.67 | 565.34 | 564.56 | +4.53% | 11,437 | 0.68 |
| Oct 01, 2026 | 542.61 | 550.40 | 520.00 | 540.82 | 540.08 | -0.47% | 15,594 | 0.93 |
| Sep 30, 2026 | 540.00 | 553.68 | 536.00 | 543.40 | 542.65 | +0.36% | 33,906 | 2.09 |
| Sep 29, 2026 | 539.15 | 553.97 | 536.96 | 541.47 | 540.72 | -0.54% | 6,796 | 0.41 |
| Sep 28, 2026 | 560.00 | 576.00 | 535.50 | 544.42 | 543.67 | -4.61% | 9,680 | 0.59 |
| Sep 25, 2026 | 532.61 | 573.77 | 532.61 | 570.71 | 569.92 | +6.41% | 16,768 | 1.01 |
| Sep 24, 2026 | 546.90 | 550.63 | 530.21 | 536.35 | 535.61 | -2.13% | 11,119 | 0.66 |
| Sep 23, 2026 | 556.07 | 570.74 | 542.48 | 548.03 | 547.27 | -1.13% | 24,458 | 1.46 |
| Sep 22, 2026 | 575.73 | 580.53 | 547.44 | 554.28 | 553.52 | -4.19% | 15,780 | 0.93 |
| Sep 21, 2026 | 576.00 | 592.50 | 566.00 | 578.50 | 577.70 | +0.46% | 14,389 | 0.83 |
| Sep 18, 2026 | 592.89 | 599.18 | 575.00 | 575.84 | 575.05 | -1.77% | 11,715 | 0.67 |
| Sep 17, 2026 | 570.82 | 592.28 | 562.00 | 586.24 | 585.43 | +3.30% | 18,911 | 1.09 |
| Sep 16, 2026 | 546.30 | 577.00 | 536.00 | 567.51 | 566.73 | +3.38% | 18,514 | 1.09 |
| Sep 15, 2026 | 530.68 | 568.98 | 523.11 | 548.95 | 548.19 | +1.10% | 19,672 | 1.15 |
| Sep 14, 2026 | 563.00 | 563.00 | 525.25 | 543.00 | 542.25 | -2.87% | 24,580 | 1.45 |
| Sep 11, 2026 | 507.50 | 567.82 | 500.20 | 559.05 | 558.28 | +8.72% | 36,585 | 2.20 |
| Sep 10, 2026 | 531.25 | 537.99 | 513.00 | 514.21 | 513.50 | -4.31% | 6,073 | 0.36 |
| Sep 09, 2026 | 535.00 | 563.00 | 527.00 | 537.37 | 536.63 | +0.93% | 16,806 | 1.00 |
| Sep 08, 2026 | 528.44 | 533.48 | 513.00 | 532.42 | 531.69 | +0.93% | 21,355 | 1.29 |
| Sep 07, 2026 | 527.53 | 535.00 | 508.04 | 527.53 | 526.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 517.90 | 535.00 | 508.04 | 527.53 | 526.80 | +2.43% | 17,868 | 1.04 |
