Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	197.59	197.59	197.59	197.59	1.087	50
2022-09-14	197.59	197.59	197.59	197.59	1.087	200
2022-09-13	204.70	204.70	204.70	204.70	1.126	0
2022-09-12	203.70	208.03	203.70	204.70	1.126	425
2022-09-09	204.29	204.65	204.29	204.65	1.126	150
2022-09-08	197.74	197.74	197.74	197.74	1.088	250
2022-09-06	195.13	195.29	195.00	195.29	1.075	125
2022-09-05	198.43	198.43	198.43	198.43	1.092	275
2022-09-02	199.88	199.88	194.80	195.40	1.075	500
2022-09-01	195.00	197.40	194.28	197.40	1.086	875
2022-08-31	205.60	205.60	200.80	200.80	1.105	10,300
2022-08-30	208.00	237.12	203.30	204.24	1.124	850
2022-08-29	212.40	212.40	208.00	208.00	1.145	550
2022-08-26	212.00	223.20	211.60	212.40	1.169	4,375
2022-08-25	244.86	244.86	244.86	244.86	1.347	0
2022-08-24	244.86	244.86	244.86	244.86	1.347	0
2022-08-23	244.86	244.86	244.86	244.86	1.347	0
2022-08-22	244.86	244.86	244.86	244.86	1.347	50
2022-08-19	244.86	244.86	244.86	244.86	1.347	0
2022-08-18	244.86	244.86	244.86	244.86	1.347	0
2022-08-17	244.86	244.86	244.86	244.86	1.347	250
2022-08-16	250.24	250.24	250.24	250.24	1.377	75
2022-08-15	247.14	247.14	245.76	245.76	1.352	100
2022-08-12	246.90	246.90	243.27	243.27	1.339	50
2022-08-11	246.90	246.90	246.90	246.90	1.359	2,500
2022-08-10	232.00	232.00	232.00	232.00	1.277	0
2022-08-09	230.69	232.00	230.69	232.00	1.277	400
2022-08-08	232.00	232.00	232.00	232.00	1.277	0
2022-08-05	232.00	232.00	232.00	232.00	1.277	250
2022-08-04	235.05	235.05	235.05	235.05	1.293	0
2022-08-03	230.69	235.05	230.69	235.05	1.293	50
2022-08-02	235.06	235.06	235.06	235.06	1.293	0
2022-08-01	235.06	235.06	235.06	235.06	1.293	10,000
2022-07-29	228.56	230.69	228.56	230.69	1.269	50
2022-07-28	231.45	231.45	231.45	231.45	1.274	125
2022-07-27	233.45	233.45	233.45	233.45	1.285	0
2022-07-26	232.53	233.45	232.53	233.45	1.285	75
2022-07-25	235.00	236.40	235.00	235.20	1.294	125
2022-07-22	242.17	242.17	242.17	242.17	1.333	0
2022-07-21	242.55	242.55	242.17	242.17	1.333	2,575
2022-07-20	234.48	234.48	234.48	234.48	1.290	0
2022-07-19	234.48	234.48	234.48	234.48	1.290	0
2022-07-18	234.48	234.48	234.48	234.48	1.056	125
2022-07-15	229.38	229.38	229.38	229.38	0.903	0
2022-07-14	229.38	229.38	229.38	229.38	0.903	25
2022-07-13	234.09	234.09	234.09	234.09	0.922	75
2022-07-12	226.09	226.09	226.09	226.09	0.890	0
2022-07-11	226.09	226.09	226.09	226.09	0.890	0
2022-07-08	230.23	230.23	226.09	226.09	0.890	200
2022-07-07	226.32	226.32	226.32	226.32	0.891	0
2022-07-06	226.32	226.32	226.32	226.32	0.891	0
2022-07-05	226.32	226.32	226.32	226.32	0.891	25
2022-07-04	229.50	229.50	229.50	229.50	0.904	25
2022-07-01	235.00	235.00	228.48	228.48	0.900	150
2022-06-30	241.75	241.75	241.75	241.75	0.952	25
2022-06-29	257.92	257.92	257.92	257.92	1.016	0
2022-06-28	264.64	264.64	257.92	257.92	1.016	12,600
2022-06-27	264.64	264.64	264.64	264.64	1.042	0
2022-06-24	264.64	264.64	264.64	264.64	1.042	25
2022-06-23	253.00	253.00	253.00	253.00	0.996	50

← NewerPage 18 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.