Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 610.20 | 610.20 | 590.48 | 606.00 | 13.245 | 35,000 |
| 2024-08-16 | 598.50 | 613.20 | 594.00 | 610.20 | 13.337 | 9,750 |
| 2024-08-15 | 584.99 | 608.16 | 579.30 | 604.80 | 13.219 | 62,450 |
| 2024-08-14 | 554.06 | 567.60 | 548.70 | 567.48 | 12.403 | 39,925 |
| 2024-08-13 | 524.91 | 557.44 | 524.91 | 543.92 | 11.888 | 35,025 |
| 2024-08-12 | 510.00 | 535.03 | 510.00 | 524.91 | 11.473 | 4,475 |
| 2024-08-09 | 496.63 | 511.64 | 491.64 | 511.64 | 11.183 | 2,600 |
| 2024-08-08 | 494.73 | 514.99 | 494.73 | 514.99 | 11.256 | 6,950 |
| 2024-08-07 | 512.23 | 516.24 | 490.50 | 495.73 | 10.835 | 25,975 |
| 2024-08-06 | 556.80 | 562.24 | 530.00 | 535.00 | 11.693 | 153,400 |
| 2024-08-05 | 534.99 | 565.81 | 518.61 | 556.79 | 12.169 | 25,525 |
| 2024-08-02 | 590.99 | 593.96 | 573.80 | 580.32 | 12.684 | 85,350 |
| 2024-08-01 | 643.21 | 643.21 | 616.00 | 618.88 | 13.527 | 5,625 |
| 2024-07-31 | 641.00 | 660.23 | 636.84 | 643.55 | 14.066 | 94,925 |
| 2024-07-30 | 625.00 | 634.88 | 599.23 | 611.44 | 13.364 | 15,075 |
| 2024-07-29 | 640.01 | 646.40 | 630.99 | 630.99 | 13.791 | 7,800 |
| 2024-07-26 | 644.99 | 654.66 | 638.00 | 643.21 | 14.058 | 7,475 |
| 2024-07-25 | 652.97 | 656.04 | 626.97 | 630.50 | 13.781 | 30,925 |
| 2024-07-24 | 698.00 | 698.00 | 654.01 | 654.01 | 14.294 | 39,625 |
| 2024-07-23 | 712.08 | 715.57 | 705.60 | 715.57 | 15.640 | 45,725 |
| 2024-07-22 | 705.08 | 734.00 | 690.06 | 721.24 | 15.764 | 21,100 |
| 2024-07-19 | 701.25 | 709.20 | 700.00 | 701.00 | 15.321 | 1,975 |
| 2024-07-18 | 714.84 | 714.84 | 678.65 | 701.25 | 13.498 | 10,925 |
| 2024-07-17 | 705.00 | 708.51 | 684.10 | 685.47 | 13.195 | 64,500 |
| 2024-07-16 | 746.50 | 746.50 | 719.00 | 726.81 | 13.991 | 19,800 |
| 2024-07-15 | 754.01 | 768.36 | 745.00 | 748.60 | 14.410 | 10,925 |
| 2024-07-12 | 765.50 | 772.16 | 754.80 | 754.80 | 14.529 | 26,200 |
| 2024-07-11 | 788.42 | 788.42 | 758.40 | 769.19 | 14.806 | 8,900 |
| 2024-07-10 | 784.80 | 797.52 | 769.00 | 795.94 | 15.321 | 8,075 |
| 2024-07-09 | 802.40 | 817.33 | 785.67 | 792.00 | 15.245 | 14,325 |
| 2024-07-08 | 764.00 | 804.99 | 764.00 | 795.01 | 15.303 | 51,225 |
| 2024-07-05 | 799.99 | 799.99 | 756.82 | 762.06 | 14.669 | 16,625 |
| 2024-07-04 | 781.00 | 819.99 | 750.00 | 800.00 | 15.399 | 13,300 |
| 2024-07-03 | 818.74 | 846.17 | 784.00 | 795.00 | 15.303 | 20,250 |
| 2024-07-02 | 809.99 | 815.00 | 788.13 | 815.00 | 15.688 | 36,425 |
| 2024-07-01 | 798.99 | 813.89 | 745.41 | 809.27 | 15.578 | 41,225 |
| 2024-06-28 | 775.00 | 790.79 | 760.93 | 768.46 | 14.792 | 35,975 |
| 2024-06-27 | 776.72 | 780.61 | 764.48 | 766.08 | 14.746 | 25,575 |
| 2024-06-26 | 765.38 | 776.93 | 745.71 | 764.61 | 14.718 | 66,525 |
| 2024-06-25 | 756.75 | 768.75 | 746.55 | 767.89 | 14.781 | 32,825 |
| 2024-06-24 | 800.00 | 800.00 | 743.64 | 746.55 | 14.370 | 36,825 |
| 2024-06-21 | 813.29 | 813.29 | 769.00 | 792.18 | 15.249 | 100,275 |
| 2024-06-20 | 842.50 | 874.80 | 791.73 | 813.30 | 15.655 | 137,225 |
| 2024-06-19 | 840.00 | 880.00 | 840.00 | 853.94 | 16.438 | 35,125 |
| 2024-06-18 | 785.00 | 842.00 | 780.00 | 826.79 | 15.915 | 144,775 |
| 2024-06-17 | 736.57 | 786.09 | 732.19 | 775.99 | 14.937 | 45,775 |
| 2024-06-14 | 721.50 | 727.20 | 706.42 | 725.76 | 13.970 | 18,175 |
| 2024-06-13 | 716.88 | 735.00 | 713.95 | 728.46 | 14.022 | 20,425 |
| 2024-06-12 | 718.50 | 718.50 | 705.03 | 712.00 | 13.705 | 43,325 |
| 2024-06-11 | 707.00 | 719.94 | 700.00 | 712.13 | 13.708 | 26,675 |
| 2024-06-10 | 688.49 | 725.76 | 685.17 | 711.39 | 13.694 | 19,175 |
| 2024-06-07 | 698.98 | 700.50 | 677.70 | 688.01 | 13.244 | 81,400 |
| 2024-06-06 | 732.42 | 732.42 | 695.30 | 699.40 | 13.463 | 57,475 |
| 2024-06-05 | 728.60 | 737.28 | 702.00 | 733.79 | 14.125 | 69,700 |
| 2024-06-04 | 694.24 | 730.19 | 694.23 | 716.03 | 13.783 | 59,100 |
| 2024-06-03 | 734.67 | 740.22 | 674.97 | 695.00 | 13.378 | 490,125 |
| 2024-05-31 | 743.00 | 760.32 | 688.16 | 720.11 | 13.862 | 337,125 |
| 2024-05-29 | 879.00 | 939.99 | 855.70 | 939.99 | 18.094 | 115,225 |
| 2024-05-28 | 865.00 | 909.16 | 830.83 | 854.92 | 16.457 | 195,700 |
| 2024-05-27 | 842.27 | 888.87 | 842.27 | 880.60 | 16.951 | 32,675 |
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.