Dell Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	361.00	361.00	361.00	361.00	5.990	25
2023-11-28	367.92	367.92	361.00	361.00	5.990	23,150
2023-11-27	364.82	365.40	363.60	364.54	6.049	950
2023-11-24	365.00	365.00	364.82	364.82	6.054	2,025
2023-11-23	366.27	366.27	366.27	366.27	6.078	0
2023-11-22	360.05	366.32	359.74	366.27	6.078	650
2023-11-21	359.00	360.05	359.00	360.05	5.975	525
2023-11-20	357.15	357.15	357.15	357.15	5.926	1,000
2023-11-17	351.50	351.50	351.50	351.50	5.833	0
2023-11-16	361.50	361.50	351.50	351.50	5.833	4,825
2023-11-14	361.50	361.50	361.50	361.50	5.999	250
2023-11-13	363.24	363.75	363.24	363.75	6.036	50,125
2023-11-10	357.84	361.76	357.84	361.76	6.003	525
2023-11-09	356.00	357.78	355.52	355.52	5.899	42,825
2023-11-08	349.58	349.58	349.58	349.58	5.801	0
2023-11-07	346.85	349.58	346.85	349.58	5.801	75
2023-11-06	342.00	345.00	342.00	345.00	5.725	1,025
2023-11-03	341.02	341.02	341.00	341.00	5.658	800
2023-11-01	338.79	340.64	338.50	340.54	5.651	16,325
2023-10-31	333.00	337.28	333.00	337.28	5.597	3,750
2023-10-30	334.50	334.50	334.50	334.50	5.551	1,750
2023-10-27	322.66	323.01	322.66	323.01	5.360	26,250
2023-10-26	328.00	328.00	324.40	324.40	5.383	675
2023-10-25	336.00	337.85	332.31	332.31	5.514	25,850
2023-10-24	329.01	331.00	329.01	331.00	5.493	25,025
2023-10-23	334.76	334.76	329.00	329.34	5.465	25,925
2023-10-20	335.20	337.28	335.20	337.28	5.597	1,500
2023-10-19	336.26	336.26	335.92	335.92	4.557	225
2023-10-18	340.68	343.44	340.68	343.44	4.659	325
2023-10-17	342.85	342.85	342.85	342.85	4.651	1,500
2023-10-16	343.91	343.91	343.91	343.91	4.665	250
2023-10-13	353.85	353.85	347.44	347.44	4.713	2,775
2023-10-11	349.07	349.07	349.07	349.07	4.735	250
2023-10-10	344.76	345.72	344.76	344.91	4.679	325
2023-10-09	346.39	346.51	346.39	346.51	4.700	600
2023-10-06	345.77	345.77	342.00	342.51	4.646	4,400
2023-10-05	338.49	339.80	338.49	339.80	4.609	2,750
2023-10-04	348.25	348.25	344.76	344.76	4.677	1,000
2023-10-03	345.40	345.40	345.40	345.40	4.685	1,275
2023-10-02	348.60	348.60	342.27	342.27	4.643	24,525
2023-09-29	346.46	346.46	346.46	346.46	4.700	1,800
2023-09-28	348.84	348.84	346.94	347.48	4.714	2,625
2023-09-27	343.40	343.40	343.40	343.40	4.658	2,000
2023-09-26	347.55	347.55	347.55	347.55	4.715	2,250
2023-09-25	347.55	348.92	347.20	347.20	4.710	2,975
2023-09-22	343.20	343.20	343.20	343.20	4.656	2,750
2023-09-21	337.30	337.96	337.30	337.96	4.585	2,275
2023-09-20	341.02	341.02	340.00	340.00	4.612	3,525
2023-09-19	338.98	340.50	338.98	340.50	4.619	78,575
2023-09-18	333.88	336.20	333.88	336.20	4.561	1,775
2023-09-15	339.00	339.00	334.68	334.68	4.540	11,000
2023-09-14	344.05	345.10	343.35	343.71	4.663	4,025
2023-09-13	350.35	350.35	345.00	345.18	4.682	50,050
2023-09-12	357.00	357.00	350.64	350.64	4.757	6,050
2023-09-11	351.69	359.10	351.69	357.00	4.843	2,650
2023-09-08	351.56	351.90	349.18	349.18	4.737	2,850
2023-09-06	341.02	351.56	339.52	351.56	4.769	3,675
2023-09-05	344.40	346.92	342.00	342.00	4.639	2,925
2023-09-04	340.62	340.62	340.62	340.62	4.621	0
2023-09-01	311.10	342.03	311.10	340.62	4.621	13,525

← NewerPage 13 of 21 · 1,251 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.