Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.470 | 99.320 | 91.470 | 91.470 | 91.470 | 29,134 |
| 2026-10-15 | 98.140 | 98.140 | 92.320 | 95.500 | 95.500 | 128,620 |
| 2026-10-14 | 112.00 | 112.00 | 101.11 | 102.00 | 102.00 | 71,030 |
| 2026-10-13 | 113.50 | 116.00 | 110.41 | 115.45 | 115.45 | 24,109 |
| 2026-10-09 | 116.50 | 118.85 | 113.24 | 117.35 | 117.35 | 41,727 |
| 2026-10-08 | 117.49 | 117.49 | 113.53 | 113.65 | 113.65 | 15,750 |
| 2026-10-07 | 113.00 | 116.65 | 112.38 | 116.50 | 116.50 | 19,544 |
| 2026-10-06 | 111.24 | 116.95 | 111.00 | 115.00 | 115.00 | 60,825 |
| 2026-10-05 | 112.50 | 112.50 | 109.00 | 110.13 | 110.13 | 66,602 |
| 2026-10-02 | 116.50 | 118.75 | 115.01 | 116.76 | 116.76 | 31,035 |
| 2026-10-01 | 112.77 | 114.73 | 108.30 | 112.75 | 112.75 | 55,666 |
| 2026-09-30 | 113.44 | 114.64 | 111.00 | 111.00 | 111.00 | 12,591 |
| 2026-09-29 | 114.80 | 115.71 | 112.12 | 112.24 | 112.24 | 37,174 |
| 2026-09-28 | 115.94 | 116.07 | 112.00 | 114.00 | 114.00 | 18,718 |
| 2026-09-25 | 113.84 | 119.20 | 113.00 | 117.01 | 117.01 | 49,605 |
| 2026-09-24 | 111.90 | 114.00 | 110.22 | 112.03 | 112.03 | 31,954 |
| 2026-09-23 | 113.88 | 117.03 | 112.45 | 112.56 | 112.56 | 30,011 |
| 2026-09-22 | 118.17 | 118.17 | 111.84 | 112.75 | 112.75 | 55,849 |
| 2026-09-21 | 120.00 | 120.90 | 116.20 | 117.01 | 117.01 | 81,731 |
| 2026-09-18 | 122.66 | 122.66 | 117.50 | 118.99 | 118.99 | 11,809 |
| 2026-09-17 | 117.66 | 122.10 | 116.97 | 121.91 | 121.91 | 44,715 |
| 2026-09-16 | 112.95 | 118.87 | 111.12 | 116.41 | 116.41 | 27,017 |
| 2026-09-15 | 110.97 | 117.03 | 110.12 | 112.89 | 112.89 | 32,020 |
| 2026-09-14 | 115.84 | 115.84 | 108.61 | 111.44 | 111.44 | 30,359 |
| 2026-09-11 | 105.30 | 115.85 | 104.73 | 115.85 | 115.85 | 22,499 |
| 2026-09-10 | 108.33 | 108.33 | 104.18 | 105.20 | 105.20 | 17,043 |
| 2026-09-09 | 109.00 | 114.48 | 108.59 | 109.54 | 109.54 | 37,379 |
| 2026-09-08 | 106.58 | 109.46 | 104.73 | 108.66 | 108.66 | 8,767 |
| 2026-09-04 | 105.82 | 109.55 | 104.34 | 106.57 | 106.57 | 104,017 |
| 2026-09-03 | 98.000 | 107.80 | 98.000 | 104.31 | 104.31 | 49,817 |
| 2026-09-02 | 96.260 | 101.62 | 88.660 | 100.15 | 100.15 | 136,749 |
| 2026-09-01 | 96.000 | 96.000 | 87.020 | 87.020 | 87.020 | 79,067 |
| 2026-08-31 | 95.440 | 97.650 | 94.160 | 94.970 | 94.970 | 13,095 |
| 2026-08-28 | 96.660 | 98.610 | 94.210 | 94.490 | 94.490 | 12,831 |
| 2026-08-27 | 97.080 | 97.400 | 95.000 | 97.130 | 97.130 | 13,375 |
| 2026-08-26 | 92.010 | 96.640 | 91.800 | 95.490 | 95.490 | 17,809 |
| 2026-08-25 | 90.180 | 94.050 | 90.180 | 91.330 | 91.330 | 19,121 |
| 2026-08-24 | 90.990 | 92.610 | 87.300 | 88.500 | 88.500 | 18,219 |
| 2026-08-21 | 2,353.98 | 2,353.98 | 2,220.00 | 2,274.87 | 90.995 | 20,000 |
| 2026-08-20 | 56,003.25 | 57,500.00 | 52,500.00 | 55,650.00 | 2,226.00 | 926 |
| 2026-08-19 | 2,445.00 | 2,450.00 | 2,210.00 | 2,279.99 | 91.200 | 63,675 |
| 2026-08-18 | 60,672.00 | 63,374.75 | 59,632.00 | 61,125.00 | 2,445.00 | 395 |
| 2026-08-17 | 2,586.07 | 2,589.69 | 2,440.00 | 2,506.68 | 100.27 | 31,150 |
| 2026-08-14 | 2,575.49 | 2,607.00 | 2,550.00 | 2,550.00 | 102.00 | 14,325 |
| 2026-08-13 | 2,640.00 | 2,652.52 | 2,530.10 | 2,550.00 | 102.00 | 14,850 |
| 2026-08-12 | 2,347.09 | 2,505.23 | 2,345.00 | 2,505.23 | 100.21 | 21,450 |
| 2026-08-11 | 2,299.99 | 2,299.99 | 2,213.65 | 2,269.00 | 90.760 | 11,300 |
| 2026-08-10 | 2,308.11 | 2,415.05 | 2,306.34 | 2,333.34 | 93.334 | 21,700 |
| 2026-08-07 | 2,281.22 | 2,315.25 | 2,121.47 | 2,312.60 | 92.504 | 30,850 |
| 2026-08-06 | 2,312.13 | 2,315.44 | 2,180.00 | 2,215.86 | 88.634 | 67,175 |
| 2026-08-05 | 2,358.30 | 2,471.64 | 2,354.00 | 2,388.13 | 95.525 | 35,425 |
| 2026-08-04 | 2,245.01 | 2,435.28 | 2,245.01 | 2,406.43 | 96.257 | 21,575 |
| 2026-08-03 | 2,064.57 | 2,191.61 | 1,983.80 | 2,191.61 | 87.664 | 519,675 |
| 2026-07-31 | 2,080.59 | 2,081.72 | 2,038.19 | 2,064.58 | 82.583 | 5,150 |
| 2026-07-30 | 1,965.81 | 2,091.20 | 1,950.00 | 2,063.83 | 82.553 | 11,025 |
| 2026-07-29 | 2,025.15 | 2,025.15 | 1,860.00 | 1,860.00 | 74.400 | 23,950 |
| 2026-07-28 | 2,083.19 | 2,087.89 | 1,850.00 | 2,005.09 | 80.204 | 24,800 |
| 2026-07-27 | 2,299.99 | 2,299.99 | 2,117.80 | 2,179.31 | 87.172 | 10,175 |
| 2026-07-24 | 2,240.25 | 2,282.65 | 2,195.44 | 2,214.63 | 88.585 | 36,750 |
| 2026-07-23 | 2,204.88 | 2,300.00 | 2,200.00 | 2,241.82 | 89.673 | 32,500 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 54.0320 USD |
| 2026-04-16 | 52.8228 USD |
| 2026-01-16 | 46.6815 USD |
| 2025-10-17 | 47.4965 USD |
| 2025-07-18 | 48.9240 USD |
| 2025-04-16 | 50.1465 USD |
| 2025-01-20 | 88.3170 USD |
| 2024-10-18 | 43.5648 USD |
| 2024-07-19 | 83.6528 USD |
| 2024-04-19 | 38.1685 USD |
| 2024-01-19 | 31.3138 USD |
| 2023-10-20 | 61.3100 USD |
| 2023-07-21 | 30.6618 USD |
| 2023-04-20 | 31.0910 USD |
| 2023-01-20 | 28.8688 USD |
| 2022-10-18 | 43.3653 USD |
| 2022-10-17 | 29.3333 USD |
| 2022-07-19 | 42.5700 USD |
| 2022-07-18 | 28.7953 USD |
| 2022-04-19 | 41.4645 USD |
| 2022-04-18 | 28.5575 USD |
| 2021-11-03 | 16,479.2500 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.