Dell Technologies Inc. Class C Common Stock (DELL)

Historical Prices For Dell Technologies Inc. Class C Common Stock (DELL)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	86.82	92.09	86.76	91.76	9,886,224	91.76
4/29/2025	93.66	94.56	93.11	93.78	4,467,072	93.78
4/28/2025	94.57	95.64	93.11	94.47	3,918,118	94.47
4/25/2025	94.46	95.45	93.94	94.89	4,466,693	94.89
4/24/2025	89.88	94.67	89.44	94.40	6,361,784	94.40
4/23/2025	89.07	91.89	88.59	89.16	8,411,054	89.16
4/22/2025	82.90	85.39	82.46	84.08	4,466,966	84.08
4/21/2025	83.38	84.36	80.74	82.39	5,592,266	81.86
4/17/2025	83.88	85.42	82.90	84.80	6,238,354	84.26
4/16/2025	82.81	85.30	81.68	83.36	5,841,820	82.83
4/15/2025	84.62	86.90	84.32	85.49	5,721,959	84.95
4/14/2025	89.29	89.29	84.01	85.19	12,352,167	84.65
4/11/2025	78.60	82.92	77.96	81.93	8,667,647	81.41
4/10/2025	80.20	81.03	75.94	78.94	11,277,875	78.44
4/09/2025	72.56	85.47	71.12	84.19	18,143,422	83.65
4/08/2025	77.50	79.46	71.00	72.59	12,918,383	72.13
4/07/2025	68.00	76.78	66.25	75.00	15,530,278	74.52
4/04/2025	74.66	74.94	69.42	71.63	17,476,199	71.17
4/03/2025	85.75	86.21	76.72	77.23	30,841,305	76.74
4/02/2025	89.97	95.72	89.83	95.33	6,196,586	94.72
4/01/2025	91.28	92.80	89.71	91.96	5,707,554	91.37
3/31/2025	89.27	91.21	88.40	91.15	7,282,310	90.57
3/28/2025	94.38	95.56	91.51	92.29	7,225,561	91.70
3/27/2025	95.02	98.37	93.60	97.10	7,537,555	96.48
3/26/2025	98.74	100.55	95.60	96.26	5,813,158	95.65
3/25/2025	100.31	101.30	98.51	98.86	4,804,722	98.23
3/24/2025	100.00	101.52	99.29	99.81	6,489,139	99.17
3/21/2025	98.08	98.42	96.40	97.57	8,911,161	96.95
3/20/2025	97.96	101.42	97.90	98.92	4,923,701	98.29
3/19/2025	97.00	100.43	96.84	98.72	5,458,205	98.09
3/18/2025	96.92	97.20	94.77	96.44	5,789,222	95.83
3/17/2025	97.53	98.82	96.66	97.66	5,281,039	97.04
3/14/2025	94.60	97.30	94.40	95.67	5,933,452	95.06
3/13/2025	93.95	94.86	91.55	92.45	4,570,150	91.86
3/12/2025	94.66	95.98	93.17	94.58	7,890,226	93.98
3/11/2025	90.54	92.87	90.08	91.57	6,276,213	90.99
3/10/2025	89.00	91.77	88.69	90.34	8,378,906	89.76
3/07/2025	91.72	92.66	88.33	91.46	10,162,086	90.88
3/06/2025	94.25	95.86	92.92	93.02	8,546,588	92.43
3/05/2025	94.65	97.88	93.21	97.25	6,054,270	96.63
3/04/2025	93.00	96.85	92.41	94.07	12,773,567	93.47
3/03/2025	103.64	103.77	94.51	95.56	13,146,254	94.95
2/28/2025	100.96	103.90	99.00	102.76	20,366,290	102.11
2/27/2025	117.00	117.45	107.43	107.83	15,543,525	107.14
2/26/2025	111.80	117.28	111.80	115.65	8,636,305	114.91
2/25/2025	113.50	114.11	109.66	110.65	6,540,614	109.94
2/24/2025	116.11	116.36	111.03	114.14	7,316,949	113.41
2/21/2025	120.85	121.29	117.29	117.60	5,662,324	116.85
2/20/2025	120.50	121.00	116.77	119.89	5,476,335	119.13
2/19/2025	118.81	122.26	118.25	120.96	6,720,097	120.19
2/18/2025	116.51	120.92	116.26	120.34	13,493,425	119.57
2/14/2025	111.04	117.16	109.71	114.38	16,971,973	113.65
2/13/2025	111.09	111.75	108.74	110.26	6,812,064	109.56
2/12/2025	110.05	114.00	110.00	112.92	5,419,786	112.20
2/11/2025	110.24	112.07	109.85	111.44	4,391,303	110.73
2/10/2025	107.35	112.81	107.35	112.31	9,078,505	111.59
2/07/2025	107.52	109.35	105.97	106.37	8,015,291	105.69
2/06/2025	104.97	107.25	104.73	105.92	5,013,267	105.25
2/05/2025	102.58	105.70	101.19	104.45	7,899,422	103.78
2/04/2025	100.24	102.46	99.81	101.67	7,524,042	101.02
2/03/2025	99.38	101.01	98.36	100.09	12,086,949	99.45