Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 454.05 | 474.99 | 451.80 | 474.99 | 8.578 | 166,575 |
| 2024-02-27 | 471.96 | 471.96 | 447.58 | 452.00 | 8.163 | 32,825 |
| 2024-02-26 | 478.00 | 479.99 | 456.30 | 479.99 | 8.668 | 62,275 |
| 2024-02-23 | 437.80 | 480.00 | 437.80 | 480.00 | 8.668 | 109,850 |
| 2024-02-22 | 420.40 | 441.20 | 420.40 | 428.00 | 7.729 | 54,175 |
| 2024-02-21 | 405.04 | 405.04 | 399.30 | 399.30 | 7.211 | 2,500 |
| 2024-02-20 | 401.04 | 407.82 | 401.04 | 407.82 | 7.365 | 4,075 |
| 2024-02-19 | 421.46 | 421.46 | 421.46 | 421.46 | 7.611 | 0 |
| 2024-02-16 | 410.00 | 421.46 | 410.00 | 421.46 | 7.611 | 1,825 |
| 2024-02-15 | 426.70 | 426.70 | 412.90 | 412.90 | 7.456 | 2,150 |
| 2024-02-14 | 424.50 | 426.30 | 424.50 | 424.68 | 7.669 | 3,675 |
| 2024-02-09 | 422.79 | 430.08 | 422.79 | 427.98 | 7.729 | 41,675 |
| 2024-02-08 | 423.65 | 423.65 | 422.79 | 422.79 | 7.635 | 1,500 |
| 2024-02-07 | 412.80 | 414.92 | 412.80 | 414.17 | 7.479 | 1,150 |
| 2024-02-06 | 412.43 | 413.66 | 408.46 | 412.80 | 7.455 | 23,750 |
| 2024-02-05 | 425.00 | 435.59 | 425.00 | 434.99 | 7.855 | 2,975 |
| 2024-02-02 | 427.14 | 498.44 | 421.26 | 498.44 | 9.001 | 46,550 |
| 2024-02-01 | 413.82 | 430.01 | 413.82 | 430.01 | 7.765 | 18,750 |
| 2024-01-31 | 409.92 | 411.60 | 409.92 | 411.60 | 7.433 | 1,050 |
| 2024-01-30 | 426.20 | 426.20 | 426.20 | 426.20 | 7.697 | 2,000 |
| 2024-01-29 | 413.75 | 416.30 | 413.75 | 416.30 | 7.518 | 1,650 |
| 2024-01-26 | 404.67 | 415.00 | 404.67 | 415.00 | 7.494 | 1,175 |
| 2024-01-25 | 416.97 | 419.02 | 409.45 | 410.00 | 7.404 | 61,675 |
| 2024-01-24 | 418.00 | 418.00 | 415.33 | 416.00 | 7.512 | 925 |
| 2024-01-23 | 413.70 | 413.70 | 405.00 | 405.61 | 7.325 | 30,200 |
| 2024-01-22 | 414.96 | 414.96 | 414.96 | 414.96 | 7.494 | 0 |
| 2024-01-19 | 397.02 | 415.72 | 397.02 | 414.96 | 7.494 | 30,200 |
| 2024-01-18 | 386.00 | 386.00 | 386.00 | 386.00 | 6.405 | 1,250 |
| 2024-01-17 | 387.27 | 387.27 | 385.49 | 385.49 | 6.397 | 1,000 |
| 2024-01-16 | 388.05 | 388.05 | 387.42 | 387.42 | 6.429 | 1,025 |
| 2024-01-15 | 387.39 | 387.39 | 387.39 | 387.39 | 6.428 | 25 |
| 2024-01-12 | 384.54 | 387.40 | 384.54 | 387.39 | 6.428 | 900 |
| 2024-01-11 | 380.68 | 380.68 | 380.26 | 380.26 | 6.310 | 775 |
| 2024-01-10 | 380.76 | 384.20 | 379.36 | 383.80 | 6.369 | 750 |
| 2024-01-09 | 381.03 | 381.03 | 380.88 | 380.88 | 6.320 | 375 |
| 2024-01-08 | 387.00 | 387.00 | 384.46 | 385.54 | 6.398 | 600 |
| 2024-01-05 | 378.00 | 378.00 | 370.70 | 371.22 | 6.160 | 125,625 |
| 2024-01-04 | 378.00 | 378.00 | 378.00 | 378.00 | 6.272 | 1,000 |
| 2024-01-03 | 371.11 | 376.51 | 371.11 | 376.51 | 6.248 | 1,025 |
| 2024-01-02 | 366.00 | 370.00 | 366.00 | 370.00 | 6.140 | 375 |
| 2023-12-28 | 373.00 | 373.00 | 373.00 | 373.00 | 6.189 | 1,250 |
| 2023-12-27 | 376.29 | 376.29 | 373.00 | 373.35 | 6.195 | 37,800 |
| 2023-12-26 | 369.94 | 372.96 | 369.94 | 372.96 | 6.189 | 2,525 |
| 2023-12-22 | 375.00 | 375.00 | 367.64 | 369.94 | 6.139 | 1,850 |
| 2023-12-21 | 365.29 | 366.07 | 364.32 | 365.29 | 6.062 | 2,750 |
| 2023-12-20 | 356.76 | 361.16 | 356.76 | 358.92 | 5.956 | 1,575 |
| 2023-12-19 | 357.58 | 357.58 | 356.76 | 356.76 | 5.920 | 1,050 |
| 2023-12-18 | 357.73 | 357.73 | 355.87 | 355.87 | 5.905 | 51,800 |
| 2023-12-15 | 360.70 | 361.08 | 357.73 | 357.73 | 5.936 | 800 |
| 2023-12-14 | 345.78 | 351.70 | 345.78 | 350.20 | 5.811 | 103,600 |
| 2023-12-13 | 344.40 | 348.25 | 344.00 | 346.45 | 5.749 | 3,325 |
| 2023-12-12 | 343.58 | 343.58 | 343.58 | 343.58 | 5.701 | 2,800 |
| 2023-12-11 | 339.66 | 343.14 | 339.66 | 343.00 | 5.692 | 3,075 |
| 2023-12-08 | 339.66 | 339.66 | 339.66 | 339.66 | 5.636 | 3,000 |
| 2023-12-07 | 332.50 | 337.06 | 332.50 | 337.06 | 5.593 | 3,200 |
| 2023-12-06 | 342.38 | 342.38 | 333.53 | 333.53 | 5.535 | 4,275 |
| 2023-12-05 | 342.00 | 347.78 | 342.00 | 343.74 | 5.704 | 3,100 |
| 2023-12-04 | 342.30 | 342.76 | 341.60 | 342.76 | 5.688 | 2,275 |
| 2023-12-01 | 355.00 | 355.00 | 352.61 | 352.98 | 5.857 | 2,150 |
| 2023-11-30 | 375.00 | 375.00 | 372.00 | 372.00 | 6.173 | 775 |
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.