Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	253.00	253.00	253.00	253.00	0.996	50
2022-06-22	250.00	250.00	250.00	250.00	0.985	50
2022-06-21	248.90	253.52	248.90	253.52	0.998	5,075
2022-06-20	244.26	244.26	244.26	244.26	0.962	25
2022-06-17	240.12	244.26	240.12	244.26	0.962	600
2022-06-15	247.35	247.35	247.35	247.35	0.974	225
2022-06-14	242.65	243.30	242.65	243.30	0.958	650
2022-06-13	250.00	250.00	242.65	242.65	0.956	150
2022-06-10	249.50	249.50	249.50	249.50	0.983	0
2022-06-09	247.50	249.50	247.50	249.50	0.983	75
2022-06-08	247.06	247.06	247.06	247.06	0.973	75
2022-06-07	249.84	249.84	249.84	249.84	0.984	500
2022-06-06	244.25	245.04	242.88	242.88	0.957	100
2022-06-03	244.00	244.25	244.00	244.25	0.962	2,525
2022-06-02	231.50	231.50	231.50	231.50	0.912	0
2022-06-01	231.50	231.50	231.50	231.50	0.912	0
2022-05-31	231.50	231.50	231.50	231.50	0.912	75
2022-05-30	230.59	230.59	230.59	230.59	0.908	25
2022-05-27	230.00	232.26	230.00	232.26	0.915	2,025
2022-05-26	210.48	210.48	209.85	209.85	0.826	50
2022-05-25	209.95	209.95	209.95	209.95	0.827	5,000
2022-05-24	193.18	195.55	193.18	195.55	0.770	75
2022-05-23	196.58	196.58	196.58	196.58	0.774	25
2022-05-20	195.65	195.86	188.06	188.06	0.741	1,825
2022-05-19	204.16	204.60	203.69	204.60	0.806	775
2022-05-18	217.41	217.41	215.98	215.98	0.851	525
2022-05-17	230.53	230.53	230.53	230.53	0.908	25
2022-05-16	226.78	226.78	225.60	225.60	0.888	125
2022-05-13	230.48	230.48	230.48	230.48	0.908	25
2022-05-12	225.00	225.00	222.88	222.88	0.878	150
2022-05-11	232.76	232.76	232.76	232.76	0.917	625
2022-05-10	232.76	232.76	232.76	232.76	0.917	10,000
2022-05-09	231.22	232.07	231.22	232.07	0.914	875
2022-05-06	240.60	240.60	240.60	240.60	0.948	0
2022-05-05	240.60	240.60	240.60	240.60	0.948	125
2022-05-04	240.64	240.64	240.64	240.64	0.948	0
2022-05-03	240.64	240.64	240.64	240.64	0.948	0
2022-05-02	240.64	240.64	240.64	240.64	0.948	0
2022-04-29	238.97	240.64	238.97	240.64	0.948	75
2022-04-28	236.66	238.97	236.66	238.97	0.941	75
2022-04-27	227.10	227.10	227.10	227.10	0.894	0
2022-04-26	227.10	227.10	227.10	227.10	0.894	0
2022-04-25	227.10	227.10	227.10	227.10	0.894	0
2022-04-22	227.10	227.10	227.10	227.10	0.894	0
2022-04-20	226.38	227.10	226.38	227.10	0.894	75
2022-04-19	219.29	225.00	219.29	223.08	0.879	125
2022-04-18	220.44	220.44	220.44	220.44	0.705	225
2022-04-14	223.60	223.60	222.25	222.25	0.619	400
2022-04-13	220.00	220.00	220.00	220.00	0.612	50
2022-04-12	222.42	222.42	219.80	220.00	0.612	1,450
2022-04-11	224.00	224.00	222.10	222.39	0.619	800
2022-04-08	230.00	230.00	224.25	224.25	0.624	150
2022-04-07	223.78	223.78	223.78	223.78	0.623	5,000
2022-04-06	228.06	228.06	228.06	228.06	0.635	0
2022-04-05	229.20	229.20	228.06	228.06	0.635	1,025
2022-04-04	226.09	229.20	225.00	229.20	0.638	550
2022-04-01	231.12	231.12	226.70	227.76	0.634	1,375
2022-03-31	250.00	250.00	239.94	241.02	0.671	4,575
2022-03-30	260.26	260.26	260.03	260.03	0.724	275
2022-03-29	258.77	258.77	258.77	258.77	0.720	0

← NewerPage 19 of 21 · 1,252 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.