Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	230.29	230.29	230.29	230.29	2.750	0
2023-06-06	227.56	230.29	227.56	230.29	2.750	150
2023-06-05	229.36	229.36	221.18	227.56	2.717	22,500
2023-06-02	230.65	230.65	227.40	227.40	2.716	50
2023-06-01	225.00	227.91	225.00	226.64	2.706	22,625
2023-05-31	229.81	232.26	228.58	232.26	2.774	5,950
2023-05-30	240.48	240.48	240.48	240.48	2.872	0
2023-05-29	240.48	240.48	240.48	240.48	2.872	0
2023-05-26	238.38	240.48	238.38	240.48	2.872	700
2023-05-25	232.15	232.15	232.15	232.15	2.772	0
2023-05-24	232.15	232.15	232.15	232.15	2.772	0
2023-05-23	232.15	232.15	232.15	232.15	2.772	25
2023-05-22	235.00	235.00	235.00	235.00	2.806	0
2023-05-19	235.00	235.00	235.00	235.00	2.806	25
2023-05-18	223.40	223.40	223.40	223.40	2.668	0
2023-05-17	223.40	223.40	223.40	223.40	2.668	0
2023-05-16	223.40	223.40	223.40	223.40	2.668	25
2023-05-15	220.00	220.00	220.00	220.00	2.627	0
2023-05-12	220.00	220.00	220.00	220.00	2.627	100
2023-05-11	225.45	225.45	223.42	223.42	2.668	50
2023-05-10	231.38	231.38	231.38	231.38	2.763	25
2023-05-09	228.99	228.99	228.99	228.99	2.735	100
2023-05-08	227.66	229.05	227.66	229.05	2.735	1,675
2023-05-05	220.75	220.75	220.75	220.75	2.636	0
2023-05-04	224.53	224.53	220.75	220.75	2.636	75
2023-05-03	217.52	225.21	217.52	224.94	2.686	350
2023-05-02	222.00	222.00	221.90	221.90	2.650	100
2023-04-28	196.92	196.92	196.92	196.92	2.352	0
2023-04-27	196.92	196.92	196.92	196.92	2.352	0
2023-04-26	196.92	196.92	196.92	196.92	2.352	0
2023-04-25	196.92	196.92	196.92	196.92	2.352	0
2023-04-24	196.92	196.92	196.92	196.92	2.352	0
2023-04-20	196.92	196.92	196.92	196.92	2.352	0
2023-04-19	196.92	196.92	196.92	196.92	1.980	0
2023-04-18	196.92	196.92	196.92	196.92	1.980	0
2023-04-17	196.92	196.92	196.92	196.92	1.980	0
2023-04-14	196.92	196.92	196.92	196.92	1.980	25
2023-04-13	196.91	196.91	196.91	196.91	1.980	0
2023-04-12	196.91	196.91	196.91	196.91	1.980	0
2023-04-11	196.91	196.91	196.91	196.91	1.980	0
2023-04-10	196.91	196.91	196.91	196.91	1.980	0
2023-04-06	196.91	196.91	196.91	196.91	1.980	0
2023-04-05	196.91	196.91	196.91	196.91	1.980	0
2023-04-04	196.91	196.91	196.91	196.91	1.980	0
2023-04-03	196.91	196.91	196.91	196.91	1.980	0
2023-03-31	196.91	196.91	196.91	196.91	1.980	0
2023-03-30	196.91	196.91	196.91	196.91	1.980	0
2023-03-29	196.91	196.91	196.91	196.91	1.980	0
2023-03-28	196.91	196.91	196.91	196.91	1.980	0
2023-03-27	201.00	201.00	196.91	196.91	1.980	150
2023-03-24	201.00	201.00	201.00	201.00	2.021	0
2023-03-23	201.00	201.00	201.00	201.00	2.021	50
2023-03-22	201.00	201.00	201.00	201.00	2.021	0
2023-03-21	201.00	201.00	201.00	201.00	2.021	0
2023-03-20	196.56	201.00	196.56	201.00	2.021	100,450
2023-03-17	196.00	196.00	196.00	196.00	1.971	125
2023-03-16	200.85	200.85	200.85	200.85	2.020	0
2023-03-15	200.85	200.85	200.85	200.85	2.020	150
2023-03-14	194.09	197.98	194.09	197.14	1.983	700
2023-03-13	194.09	194.09	194.09	194.09	1.952	0

← NewerPage 15 of 21 · 1,248 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.