Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	278.20	278.20	278.20	278.20	3.774	125
2023-08-30	277.50	277.50	277.50	277.50	3.764	0
2023-08-29	277.50	277.50	277.50	277.50	3.764	25
2023-08-28	277.50	277.50	277.50	277.50	3.764	25
2023-08-25	274.45	274.45	274.45	274.45	3.723	275
2023-08-24	277.29	277.29	276.21	276.21	3.747	100
2023-08-23	274.51	274.51	274.51	274.51	3.724	25
2023-08-22	275.52	275.52	275.52	275.52	3.738	500
2023-08-21	273.90	273.90	273.90	273.90	3.716	0
2023-08-18	274.95	274.95	273.90	273.90	3.716	50
2023-08-17	277.20	277.20	277.20	277.20	3.760	250
2023-08-16	279.53	279.53	276.08	276.08	3.745	50
2023-08-15	281.46	281.46	279.00	280.56	3.806	125
2023-08-14	281.46	281.46	281.46	281.46	3.818	50
2023-08-11	278.24	278.24	278.24	278.24	3.774	25
2023-08-10	273.68	273.80	273.68	273.80	3.714	100
2023-08-09	282.75	282.75	279.28	280.40	3.804	25,325
2023-08-08	265.80	265.80	265.80	265.80	3.606	0
2023-08-07	265.80	265.80	265.80	265.80	3.606	150
2023-08-04	264.00	264.00	262.90	262.90	3.566	150
2023-08-03	257.00	260.60	257.00	260.60	3.535	225
2023-08-02	255.78	255.78	255.78	255.78	3.470	0
2023-08-01	254.00	255.78	254.00	255.78	3.470	75
2023-07-31	251.55	251.55	251.55	251.55	3.412	125
2023-07-28	256.21	256.21	256.21	256.21	3.476	125
2023-07-27	257.02	257.02	257.02	257.02	3.487	0
2023-07-26	257.04	257.04	257.02	257.02	3.487	250
2023-07-25	257.04	257.04	257.04	257.04	3.487	0
2023-07-24	252.75	257.04	252.75	257.04	3.487	175
2023-07-21	256.54	270.30	256.54	257.00	3.486	22,550
2023-07-20	262.00	262.00	256.18	256.18	3.059	400
2023-07-19	266.00	266.00	266.00	266.00	3.176	25
2023-07-18	266.00	266.00	266.00	266.00	3.176	0
2023-07-17	266.00	266.00	266.00	266.00	3.176	125
2023-07-14	269.24	269.24	266.07	266.07	3.177	1,375
2023-07-13	264.25	264.25	264.25	264.25	3.156	275
2023-07-12	265.14	265.14	261.62	261.63	3.124	350
2023-07-11	265.12	265.12	265.12	265.12	3.166	0
2023-07-10	262.60	265.12	262.60	265.12	3.166	1,275
2023-07-07	262.71	262.71	262.71	262.71	3.137	0
2023-07-06	262.71	262.71	262.71	262.71	3.137	0
2023-07-05	262.71	262.71	262.71	262.71	3.137	75
2023-07-04	262.71	262.71	261.52	261.52	3.123	50
2023-07-03	261.38	261.38	261.38	261.38	3.121	0
2023-06-30	261.38	261.38	261.38	261.38	3.121	25
2023-06-29	256.43	256.43	256.43	256.43	3.062	25
2023-06-28	243.09	243.09	243.09	243.09	2.903	0
2023-06-27	243.09	243.09	243.09	243.09	2.903	0
2023-06-26	243.50	243.50	243.09	243.09	2.903	5,025
2023-06-23	245.24	246.51	243.29	243.29	2.905	275
2023-06-22	234.95	234.95	234.95	234.95	2.806	0
2023-06-21	234.95	234.95	234.95	234.95	2.806	0
2023-06-20	234.95	234.95	234.95	234.95	2.806	0
2023-06-19	234.95	234.95	234.95	234.95	2.806	100
2023-06-16	230.29	230.29	230.29	230.29	2.750	0
2023-06-15	230.29	230.29	230.29	230.29	2.750	0
2023-06-14	230.29	230.29	230.29	230.29	2.750	0
2023-06-13	230.29	230.29	230.29	230.29	2.750	0
2023-06-12	230.29	230.29	230.29	230.29	2.750	0
2023-06-09	230.29	230.29	230.29	230.29	2.750	0

← NewerPage 14 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.