Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	229.95	229.95	226.67	227.50	1.963	100
2022-12-12	222.64	226.14	222.64	226.14	1.951	875
2022-12-09	220.00	220.00	220.00	220.00	1.898	0
2022-12-08	220.00	220.00	220.00	220.00	1.898	0
2022-12-07	220.00	220.00	220.00	220.00	1.898	75
2022-12-06	224.55	224.55	223.57	223.57	1.929	100
2022-12-05	230.00	230.00	230.00	230.00	1.985	0
2022-12-02	230.00	230.00	230.00	230.00	1.985	25
2022-12-01	231.11	231.11	231.11	231.11	1.994	250
2022-11-30	232.65	232.65	229.86	231.24	1.995	750
2022-11-29	236.59	236.59	236.59	236.59	2.041	0
2022-11-28	236.59	236.59	236.59	236.59	2.041	625
2022-11-25	239.46	239.46	239.46	239.46	2.066	250
2022-11-24	238.41	238.41	238.41	238.41	2.057	0
2022-11-23	232.65	243.18	232.65	238.41	2.057	600
2022-11-22	225.68	235.00	225.68	234.52	2.024	1,150
2022-11-21	214.82	215.14	214.82	215.14	1.856	550
2022-11-18	224.87	224.87	224.87	224.87	1.940	0
2022-11-17	224.87	224.87	224.87	224.87	1.940	25
2022-11-16	222.20	222.20	222.20	222.20	1.917	75
2022-11-14	226.34	228.15	225.45	225.45	1.945	825
2022-11-11	221.81	221.81	221.81	221.81	1.914	0
2022-11-10	209.88	221.81	209.88	221.81	1.914	3,250
2022-11-09	209.95	209.95	209.95	209.95	1.812	0
2022-11-08	206.13	209.95	206.13	209.95	1.812	950
2022-11-07	191.52	191.52	191.52	191.52	1.653	0
2022-11-04	191.52	191.52	191.52	191.52	1.653	0
2022-11-03	198.21	198.21	191.52	191.52	1.653	150
2022-11-01	200.40	200.40	198.21	198.21	1.710	400
2022-10-31	204.00	204.47	204.00	204.09	1.761	200
2022-10-28	204.47	204.47	204.47	204.47	1.764	25
2022-10-27	200.19	200.36	198.38	200.36	1.729	2,725
2022-10-26	200.60	200.60	200.60	200.60	1.731	0
2022-10-25	200.55	200.60	198.99	200.60	1.731	275
2022-10-24	179.05	196.67	179.05	196.67	1.697	75
2022-10-21	188.21	188.35	188.21	188.35	1.625	2,675
2022-10-20	184.67	184.67	182.79	182.79	1.577	125
2022-10-19	182.52	182.52	182.28	182.28	1.573	2,750
2022-10-18	182.00	182.00	181.90	181.90	1.570	275
2022-10-17	181.28	181.28	181.28	181.28	1.190	0
2022-10-14	182.05	182.05	181.28	181.28	0.997	375
2022-10-13	179.01	185.00	179.01	183.78	1.011	600
2022-10-11	177.79	180.68	177.79	180.68	0.994	775
2022-10-10	181.80	181.80	179.05	179.05	0.985	75
2022-10-07	190.00	190.00	181.93	182.50	1.004	650
2022-10-06	198.39	198.39	195.79	195.79	1.077	1,075
2022-10-05	190.13	197.34	190.13	197.34	1.086	250
2022-10-04	192.01	192.44	191.16	192.44	1.059	1,225
2022-10-03	179.64	185.88	178.56	185.88	1.023	6,625
2022-09-30	185.05	185.97	184.69	185.40	1.020	675
2022-09-29	186.19	186.19	184.39	184.39	1.015	1,500
2022-09-28	186.28	186.28	186.28	186.28	1.025	25
2022-09-27	190.18	190.18	190.18	190.18	1.046	0
2022-09-26	190.18	190.18	190.18	190.18	1.046	25
2022-09-23	184.68	184.68	184.68	184.68	1.016	100
2022-09-22	189.10	189.20	186.81	186.81	1.028	125,025
2022-09-21	189.95	189.95	189.95	189.95	1.045	0
2022-09-20	196.00	196.00	189.95	189.95	1.045	550
2022-09-19	193.77	193.77	193.77	193.77	1.066	25
2022-09-16	196.88	196.88	196.88	196.88	1.083	25

← NewerPage 17 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.