Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	194.09	194.09	194.09	194.09	1.952	50
2023-03-09	199.17	199.17	199.17	199.17	2.003	0
2023-03-08	199.17	199.17	199.17	199.17	2.003	25
2023-03-07	198.00	198.00	198.00	198.00	1.991	25
2023-03-06	212.94	212.94	212.94	212.94	2.141	0
2023-03-03	211.70	212.94	211.70	212.94	2.141	775
2023-03-02	209.41	209.41	209.41	209.41	2.106	0
2023-03-01	211.56	211.56	209.26	209.41	2.106	25,525
2023-02-28	211.13	211.56	211.13	211.56	2.128	125
2023-02-27	214.18	214.18	213.12	213.12	2.143	400
2023-02-24	213.91	216.29	213.91	215.99	2.172	175
2023-02-23	220.90	220.90	220.90	220.90	2.221	0
2023-02-22	220.90	220.90	220.90	220.90	2.221	0
2023-02-17	227.25	227.25	220.90	220.90	2.221	275
2023-02-16	226.70	227.09	226.08	226.08	2.274	5,550
2023-02-15	222.57	223.65	222.50	223.52	2.248	50,325
2023-02-14	223.06	224.08	222.83	222.83	2.241	125
2023-02-13	218.25	218.25	218.25	218.25	2.195	0
2023-02-10	218.25	218.25	218.25	218.25	2.195	0
2023-02-09	218.25	218.25	218.25	218.25	2.195	0
2023-02-08	218.64	218.64	218.25	218.25	2.195	425
2023-02-07	210.82	210.82	210.82	210.82	2.120	0
2023-02-06	221.88	222.49	210.67	210.82	2.120	525
2023-02-03	215.86	218.70	215.86	217.96	2.192	300
2023-02-02	208.52	211.68	208.50	211.68	2.129	25,175
2023-02-01	206.14	208.52	206.14	208.52	2.097	775
2023-01-31	202.54	202.54	202.54	202.54	2.037	50
2023-01-30	204.27	204.59	204.21	204.21	2.054	150
2023-01-27	208.32	208.32	208.32	208.32	2.095	300
2023-01-26	208.74	208.74	208.74	208.74	2.099	0
2023-01-25	208.74	208.74	208.74	208.74	2.099	0
2023-01-24	210.00	210.80	208.74	208.74	2.099	4,050
2023-01-23	202.19	202.19	202.19	202.19	2.033	4,000
2023-01-20	203.36	203.36	203.36	203.36	2.045	0
2023-01-19	203.36	203.36	203.36	203.36	1.755	0
2023-01-18	203.36	203.36	203.36	203.36	1.755	0
2023-01-17	202.26	203.36	202.26	203.36	1.755	250
2023-01-16	203.27	203.27	203.27	203.27	1.754	50
2023-01-13	211.50	211.50	211.50	211.50	1.825	0
2023-01-12	211.50	211.50	211.50	211.50	1.825	0
2023-01-11	212.40	212.40	211.50	211.50	1.825	325
2023-01-10	220.66	220.66	220.66	220.66	1.904	50
2023-01-09	218.00	218.00	218.00	218.00	1.881	50
2023-01-06	217.48	217.48	217.48	217.48	1.877	0
2023-01-05	217.48	217.48	217.48	217.48	1.877	0
2023-01-04	217.48	217.48	217.48	217.48	1.877	0
2023-01-03	217.48	217.48	217.48	217.48	1.877	25
2023-01-02	209.92	209.92	209.92	209.92	1.811	0
2022-12-29	209.92	209.92	209.92	209.92	1.811	50
2022-12-28	209.92	209.92	209.92	209.92	1.811	25
2022-12-27	208.45	208.45	207.00	207.00	1.786	725
2022-12-26	201.03	201.03	201.03	201.03	1.735	0
2022-12-23	201.03	201.03	201.03	201.03	1.735	0
2022-12-22	198.55	201.37	198.55	201.03	1.735	58,100
2022-12-21	205.37	205.37	205.37	205.37	1.772	7,500
2022-12-20	201.80	201.80	201.80	201.80	1.741	7,525
2022-12-19	208.58	208.58	205.69	206.06	1.778	2,775
2022-12-16	227.50	227.50	227.50	227.50	1.963	0
2022-12-15	227.50	227.50	227.50	227.50	1.963	0
2022-12-14	227.50	227.50	227.50	227.50	1.963	0

← NewerPage 16 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.