DELL - Dell Technologies Inc.
147.1
1.920 1.305%
Share volume: 8,475,967
Last Updated: 03-04-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$145.18
1.92
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $146.00 | $146.00 | $148.33 | $148.33 | $144.05 | $144.05 | $147.10 | $147.10 | 8,475,967 | $8,475,967.00 |
| 03-03-2026 | $149.73 | $149.73 | $150.94 | $150.94 | $141.02 | $141.02 | $145.18 | $145.18 | 15,258,237 | $15,258,237.00 |
| 03-02-2026 | $146.76 | $146.76 | $153.72 | $153.72 | $146.00 | $146.00 | $153.55 | $153.55 | 12,554,157 | $12,554,157.00 |
| 02-27-2026 | $137.37 | $137.37 | $148.86 | $148.86 | $136.11 | $136.11 | $148.08 | $148.08 | 33,475,578 | $33,475,578.00 |
| 02-26-2026 | $125.10 | $125.10 | $126.00 | $126.00 | $120.31 | $120.31 | $121.45 | $121.45 | 14,418,103 | $14,418,103.00 |
| 02-25-2026 | $118.12 | $118.12 | $124.95 | $124.95 | $117.20 | $117.20 | $123.48 | $123.48 | 8,220,005 | $8,220,005.00 |
| 02-24-2026 | $120.50 | $120.50 | $122.64 | $122.64 | $119.00 | $119.00 | $119.78 | $119.78 | 4,937,680 | $4,937,680.00 |
| 02-23-2026 | $121.26 | $121.26 | $124.32 | $124.32 | $118.87 | $118.87 | $119.14 | $119.14 | 6,962,259 | $6,962,259.00 |
| 02-20-2026 | $117.76 | $117.76 | $122.66 | $122.66 | $117.60 | $117.60 | $122.27 | $122.27 | 7,763,458 | $7,763,458.00 |
| 02-19-2026 | $118.96 | $118.96 | $121.44 | $121.44 | $117.61 | $117.61 | $119.06 | $119.06 | 7,042,264 | $7,042,264.00 |