Dell Technologies Inc. Class C Common Stock (DELL)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	74.66	74.94	69.42	71.63	17,459,274	71.63
4/03/2025	85.75	86.21	76.72	77.23	30,841,305	77.23
4/02/2025	89.97	95.72	89.83	95.33	6,196,586	95.33
4/01/2025	91.28	92.80	89.71	91.96	5,707,554	91.96
3/31/2025	89.27	91.21	88.40	91.15	7,282,310	91.15
3/28/2025	94.38	95.56	91.51	92.29	7,225,561	92.29
3/27/2025	95.02	98.37	93.60	97.10	7,537,555	97.10
3/26/2025	98.74	100.55	95.60	96.26	5,811,978	96.26
3/25/2025	100.31	101.30	98.51	98.86	4,804,722	98.86
3/24/2025	100.00	101.52	99.29	99.81	6,489,139	99.81
3/21/2025	98.08	98.42	96.40	97.57	8,911,161	97.57
3/20/2025	97.96	101.42	97.90	98.92	4,923,701	98.92
3/19/2025	97.00	100.43	96.84	98.72	5,458,205	98.72
3/18/2025	96.92	97.20	94.77	96.44	5,789,222	96.44
3/17/2025	97.53	98.82	96.66	97.66	5,281,039	97.66
3/14/2025	94.60	97.30	94.40	95.67	5,933,452	95.67
3/13/2025	93.95	94.86	91.55	92.45	4,570,150	92.45
3/12/2025	94.66	95.98	93.17	94.58	7,890,226	94.58
3/11/2025	90.54	92.87	90.08	91.57	6,276,213	91.57
3/10/2025	89.00	91.77	88.69	90.34	8,378,906	90.34
3/07/2025	91.72	92.66	88.33	91.46	10,162,086	91.46
3/06/2025	94.25	95.86	92.92	93.02	8,546,588	93.02
3/05/2025	94.65	97.88	93.21	97.25	6,051,892	97.25
3/04/2025	93.00	96.85	92.41	94.07	12,773,567	94.07
3/03/2025	103.64	103.77	94.51	95.56	13,146,254	95.56
2/28/2025	100.96	103.90	99.00	102.76	20,366,290	102.76
2/27/2025	117.00	117.45	107.43	107.83	15,543,525	107.83
2/26/2025	111.80	117.28	111.80	115.65	8,636,305	115.65
2/25/2025	113.50	114.11	109.66	110.65	6,540,614	110.65
2/24/2025	116.11	116.36	111.03	114.14	7,316,949	114.14
2/21/2025	120.85	121.29	117.29	117.60	5,662,324	117.60
2/20/2025	120.50	121.00	116.77	119.89	5,476,335	119.89
2/19/2025	118.81	122.26	118.60	120.96	6,720,097	120.96
2/18/2025	116.51	120.92	116.26	120.34	13,493,426	120.34
2/14/2025	111.04	117.16	109.71	114.38	16,971,973	114.38
2/13/2025	111.09	111.75	108.74	110.26	6,812,064	110.26
2/12/2025	110.05	114.00	110.00	112.92	5,419,786	112.92
2/11/2025	110.24	112.07	109.85	111.44	4,391,303	111.44
2/10/2025	107.35	112.81	107.35	112.31	9,078,505	112.31
2/07/2025	107.52	109.35	105.97	106.37	8,015,291	106.37
2/06/2025	104.97	107.25	104.73	105.92	5,013,267	105.92
2/05/2025	102.58	105.70	101.19	104.45	7,899,422	104.45
2/04/2025	100.24	102.46	99.81	101.67	7,524,042	101.67
2/03/2025	99.38	101.01	98.36	100.09	12,087,198	100.09
1/31/2025	106.33	107.24	103.53	103.60	6,088,858	103.60
1/30/2025	103.31	105.96	103.30	105.35	8,022,910	105.35
1/29/2025	102.00	103.86	101.47	103.10	8,341,980	103.10
1/28/2025	104.13	104.13	100.50	101.29	15,054,583	101.29
1/27/2025	106.61	107.73	100.04	103.84	17,903,283	103.84
1/24/2025	114.81	116.79	112.77	113.73	5,500,039	113.73
1/23/2025	112.70	114.70	111.96	114.22	5,857,528	114.22
1/22/2025	116.85	120.97	114.94	115.12	12,814,362	115.12
1/21/2025	110.43	112.38	107.91	111.55	8,547,459	111.11
1/17/2025	111.75	111.76	109.54	109.64	6,344,504	109.20
1/16/2025	109.00	111.36	108.42	110.11	6,069,845	109.67
1/15/2025	112.00	112.00	108.04	109.23	9,106,389	108.79
1/14/2025	111.30	111.81	107.20	109.06	8,362,920	108.63
1/13/2025	110.01	110.56	106.69	110.17	11,510,681	109.73
1/10/2025	117.92	117.98	114.59	114.77	8,213,367	114.31
1/08/2025	119.98	120.61	117.75	119.31	5,137,738	118.83
1/07/2025	125.58	125.77	120.95	121.27	6,078,125	120.79
1/06/2025	121.81	125.01	121.21	124.66	8,345,524	124.16