BMV · DELLC · stock
Dell Technologies Inc. (DELLC) stock price history
Every BMV trading session of Dell Technologies Inc. from Sep 4, 2019 to Nov 12, 2026: 1,805 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DELLC adjusted close, 2019 to 2026
- MX$10,750
- All time high, 2026
- MX$10,760
- 52 week high, MX$1,929 low
- 1,805
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
DELLC key facts
- Dell Technologies Inc. (DELLC) closed at MX$6,900 on Nov 12, 2026 on BMV.
- DELLC's all time high close is MX$10,750, set on Oct 9, 2026; its all time low close is MX$283.70 on Feb 28, 2020.
- DELLC's 52 week range is MX$1,929 to MX$10,760.
- DELLC returned +166.5% over the year to Nov 12, 2026 and +496.8% over five years.
- Since Sep 4, 2019 DELLC returned +1,778%, +50.4% a year compounded.
- DELLC's deepest drawdown was -49.1% from Nov 22, 2024 to Apr 9, 2025.
- DataCedar holds 1,805 daily sessions of DELLC history from Sep 4, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
DELLC price chart, 2019 to 2026
DELLC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.5% |
| 3 months | -14.5% |
| 6 months | +69.0% |
| Year to date | +200.2% |
| 1 year | +166.5% |
| 3 years | +434.1% |
| 5 years | +496.8% |
| 10 years | n/a |
| Since Sep 4, 2019 | +1,778% |
| Compound annual growth, 7.2 years | +50.4% |
DELLC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$10,750 on Oct 9, 2026
- All time low close
- MX$283.70 on Feb 28, 2020
- 52 week high
- MX$10,760 on Oct 9, 2026
- 52 week low
- MX$1,929 on Feb 12, 2026
- Deepest drawdown
- -49.1% from Nov 22, 2024 to Apr 9, 2025, recovered Oct 8, 2025
- Best single session
- +44.0% on Nov 8, 2021
- Worst single session
- -20.4% on Apr 3, 2025
- Volatility, 1 year annualised
- 77.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2019
- 18.8×
- Best calendar year
- 2021, +137%
- Worst calendar year
- 2022, -34%
DELLC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 4, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,271 | MX$10,760 | MX$1,929 | MX$6,900 | +203.9% | 213K | 214 |
| 2025 | MX$2,383 | MX$3,069 | MX$1,465 | MX$2,271 | -5.2% | 261.8K | 251 |
| 2024 | MX$1,274 | MX$3,042 | MX$1,274 | MX$2,394 | +83.8% | 246K | 251 |
| 2023 | MX$769.86 | MX$1,329 | MX$769.86 | MX$1,303 | +69.2% | 5.4K | 251 |
| 2022 | MX$1,156 | MX$1,244 | MX$702.92 | MX$769.86 | -34.2% | 4.8K | 252 |
| 2021 | MX$494.99 | MX$1,223 | MX$494.99 | MX$1,171 | +136.5% | 2.2M | 253 |
| 2020 | MX$349.66 | MX$548.24 | MX$281.31 | MX$494.99 | +41.6% | 441.4K | 252 |
| 2019 | MX$367.50 | MX$384.55 | MX$328.43 | MX$349.66 | n/a | 51.8K | 81 |
DELLC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$6,900 | -11.9% |
| October 2026 | MX$7,830 | -20.5% |
| September 2026 | MX$9,847 | +24.6% |
| August 2026 | MX$7,900 | +11.9% |
| July 2026 | MX$7,061 | -4.0% |
| June 2026 | MX$7,352 | +0.5% |
| May 2026 | MX$7,315 | +102.2% |
| April 2026 | MX$3,619 | +25.7% |
| March 2026 | MX$2,879 | +13.1% |
| February 2026 | MX$2,546 | +28.5% |
| January 2026 | MX$1,980 | -12.8% |
| December 2025 | MX$2,271 | -6.1% |
About the DELLC data
Daily bars. 1,805 sessions from Sep 4, 2019 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ADELLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
DELLC share price history
