Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 777.77 | 867.14 | 777.77 | 838.98 | 16.150 | 17,350 |
| 2024-05-23 | 800.20 | 836.76 | 777.19 | 788.46 | 15.177 | 57,100 |
| 2024-05-22 | 759.75 | 764.50 | 755.00 | 762.75 | 14.682 | 13,825 |
| 2024-05-21 | 748.88 | 762.94 | 736.00 | 753.32 | 14.501 | 31,575 |
| 2024-05-20 | 776.72 | 776.72 | 742.00 | 742.00 | 14.283 | 31,375 |
| 2024-05-17 | 755.68 | 758.50 | 750.00 | 750.60 | 14.448 | 5,725 |
| 2024-05-16 | 771.42 | 771.42 | 736.00 | 755.68 | 14.546 | 37,975 |
| 2024-05-15 | 721.00 | 771.42 | 721.00 | 771.42 | 14.849 | 33,575 |
| 2024-05-14 | 666.65 | 691.44 | 666.63 | 688.76 | 13.258 | 4,325 |
| 2024-05-13 | 694.28 | 694.28 | 676.19 | 676.19 | 13.016 | 10,875 |
| 2024-05-10 | 684.76 | 684.76 | 677.48 | 683.40 | 13.155 | 41,400 |
| 2024-05-09 | 694.99 | 694.99 | 669.10 | 683.00 | 13.147 | 15,050 |
| 2024-05-08 | 666.90 | 674.00 | 660.27 | 674.00 | 12.974 | 75,625 |
| 2024-05-07 | 652.00 | 654.72 | 646.14 | 646.14 | 12.438 | 5,275 |
| 2024-05-06 | 644.00 | 649.50 | 634.52 | 649.50 | 12.502 | 3,850 |
| 2024-05-03 | 644.00 | 644.00 | 644.00 | 644.00 | 12.396 | 500 |
| 2024-05-02 | 637.48 | 637.48 | 609.46 | 628.68 | 12.102 | 2,925 |
| 2024-04-30 | 651.00 | 654.55 | 645.98 | 653.25 | 12.575 | 51,100 |
| 2024-04-29 | 630.14 | 649.29 | 630.14 | 648.96 | 12.492 | 1,975 |
| 2024-04-26 | 651.52 | 652.16 | 631.65 | 643.00 | 12.377 | 5,750 |
| 2024-04-25 | 626.20 | 647.28 | 626.20 | 647.28 | 12.460 | 7,150 |
| 2024-04-24 | 642.50 | 642.50 | 617.52 | 617.52 | 11.887 | 10,600 |
| 2024-04-23 | 603.92 | 619.80 | 603.92 | 618.75 | 11.910 | 2,300 |
| 2024-04-22 | 605.00 | 605.00 | 593.01 | 596.50 | 11.482 | 3,250 |
| 2024-04-19 | 621.24 | 624.80 | 597.94 | 600.67 | 11.562 | 8,200 |
| 2024-04-18 | 612.50 | 624.77 | 607.94 | 617.17 | 11.145 | 1,925 |
| 2024-04-17 | 647.04 | 647.04 | 624.64 | 630.40 | 11.384 | 4,375 |
| 2024-04-16 | 614.27 | 641.72 | 614.27 | 641.72 | 11.589 | 7,325 |
| 2024-04-15 | 623.54 | 627.60 | 610.20 | 611.40 | 11.041 | 2,375 |
| 2024-04-12 | 625.59 | 625.59 | 603.00 | 603.00 | 10.889 | 2,350 |
| 2024-04-11 | 636.00 | 636.00 | 626.00 | 629.92 | 11.376 | 28,150 |
| 2024-04-10 | 609.46 | 636.00 | 609.00 | 636.00 | 11.485 | 79,025 |
| 2024-04-09 | 638.00 | 638.00 | 606.08 | 616.40 | 11.131 | 16,800 |
| 2024-04-08 | 684.89 | 684.90 | 635.83 | 639.85 | 11.555 | 37,875 |
| 2024-04-05 | 648.96 | 699.00 | 640.64 | 699.00 | 12.623 | 10,675 |
| 2024-04-04 | 651.72 | 680.00 | 644.15 | 651.99 | 11.774 | 75,950 |
| 2024-04-03 | 610.16 | 665.00 | 610.16 | 665.00 | 12.009 | 243,350 |
| 2024-04-02 | 590.40 | 594.56 | 588.17 | 594.00 | 10.727 | 3,375 |
| 2024-04-01 | 589.00 | 602.49 | 589.00 | 601.92 | 10.870 | 157,200 |
| 2024-03-28 | 569.52 | 572.32 | 569.52 | 570.64 | 10.305 | 1,050 |
| 2024-03-27 | 570.98 | 570.98 | 555.13 | 555.16 | 10.026 | 10,300 |
| 2024-03-26 | 575.70 | 582.40 | 575.70 | 578.48 | 10.447 | 29,300 |
| 2024-03-25 | 562.24 | 570.24 | 562.24 | 562.71 | 10.162 | 3,250 |
| 2024-03-22 | 566.58 | 566.58 | 562.82 | 562.82 | 10.164 | 6,275 |
| 2024-03-21 | 565.40 | 570.06 | 565.40 | 567.60 | 10.250 | 2,225 |
| 2024-03-20 | 539.46 | 542.20 | 539.46 | 542.20 | 9.791 | 2,300 |
| 2024-03-19 | 540.10 | 544.86 | 533.20 | 539.46 | 9.742 | 3,400 |
| 2024-03-18 | 533.18 | 538.48 | 532.50 | 538.48 | 9.724 | 2,925 |
| 2024-03-15 | 536.59 | 544.84 | 536.36 | 539.54 | 9.743 | 46,575 |
| 2024-03-14 | 550.46 | 550.46 | 528.00 | 531.30 | 9.595 | 2,525 |
| 2024-03-13 | 563.75 | 566.00 | 546.56 | 547.50 | 9.887 | 53,400 |
| 2024-03-12 | 580.15 | 582.00 | 567.72 | 567.72 | 10.252 | 7,925 |
| 2024-03-11 | 579.42 | 579.42 | 576.00 | 576.00 | 10.402 | 3,500 |
| 2024-03-08 | 599.44 | 599.44 | 576.00 | 581.15 | 10.495 | 4,175 |
| 2024-03-07 | 599.44 | 600.62 | 595.31 | 596.75 | 10.777 | 11,950 |
| 2024-03-06 | 585.09 | 594.50 | 578.00 | 584.70 | 10.559 | 473,650 |
| 2024-03-05 | 606.00 | 606.00 | 564.76 | 577.80 | 10.434 | 13,525 |
| 2024-03-04 | 617.90 | 630.10 | 603.26 | 605.52 | 10.935 | 117,200 |
| 2024-03-01 | 592.00 | 622.99 | 581.42 | 615.70 | 11.119 | 107,575 |
| 2024-02-29 | 460.47 | 579.00 | 460.00 | 579.00 | 10.456 | 4,175 |
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.