Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2,091.85	2,278.46	2,090.52	2,260.99	90.440	25,075
2026-07-21	2,005.98	2,065.62	1,977.32	2,045.66	81.826	19,550
2026-07-20	2,035.81	2,035.81	1,940.00	1,940.00	77.600	92,500
2026-07-17	1,985.00	2,077.78	1,886.59	2,037.96	81.518	31,275
2026-07-16	2,064.99	2,100.00	1,985.01	1,985.01	77.239	13,950
2026-07-15	2,343.23	2,343.98	1,990.67	2,087.00	81.208	66,725
2026-07-14	2,211.00	2,340.60	2,211.00	2,310.00	89.885	29,150
2026-07-13	2,208.46	2,230.00	2,150.00	2,193.26	85.342	13,975
2026-07-10	2,301.46	2,309.66	2,220.00	2,220.00	86.383	19,475
2026-07-09	2,268.47	2,352.09	2,260.00	2,307.47	89.786	62,200
2026-07-08	2,127.86	2,306.88	2,127.86	2,215.33	86.201	11,350
2026-07-07	2,054.00	2,188.70	2,048.72	2,155.40	83.869	9,025
2026-07-06	2,051.52	2,213.10	2,044.00	2,105.00	81.908	39,875
2026-07-03	2,023.14	2,083.24	2,023.14	2,069.99	80.546	675
2026-07-02	2,207.26	2,207.26	2,015.82	2,032.85	79.101	24,000
2026-07-01	2,216.59	2,274.12	2,140.00	2,230.00	86.772	40,825
2026-06-30	2,141.22	2,236.82	2,130.00	2,230.59	86.795	35,775
2026-06-29	2,021.67	2,140.00	1,966.02	2,134.42	83.053	12,700
2026-06-26	2,063.46	2,065.00	1,995.88	2,021.67	78.666	18,125
2026-06-25	2,203.79	2,210.73	2,034.85	2,098.12	81.640	46,975
2026-06-24	2,231.00	2,286.83	2,189.82	2,250.00	87.550	43,375
2026-06-23	2,040.00	2,250.60	2,028.00	2,233.33	86.902	40,925
2026-06-22	2,120.06	2,276.56	2,110.00	2,157.94	83.968	22,975
2026-06-19	2,150.00	2,160.67	2,083.43	2,109.82	82.096	1,325
2026-06-18	2,160.75	2,250.00	2,121.00	2,121.00	82.531	40,400
2026-06-17	2,067.56	2,185.00	2,005.92	2,160.75	84.077	37,850
2026-06-16	2,083.80	2,121.55	2,059.35	2,110.00	82.103	58,300
2026-06-15	2,082.00	2,095.00	1,992.00	2,079.29	80.908	39,325
2026-06-12	2,008.01	2,062.84	1,939.56	2,009.23	78.182	17,925
2026-06-11	1,872.96	1,994.45	1,872.96	1,994.45	77.606	39,875
2026-06-10	1,932.34	2,054.08	1,924.58	1,925.96	74.941	48,150
2026-06-09	2,085.00	2,089.01	1,859.99	1,966.72	76.527	78,775
2026-06-08	2,051.10	2,100.39	1,994.39	2,062.73	80.263	64,100
2026-06-05	2,074.07	2,109.12	1,994.71	2,051.09	79.810	77,650
2026-06-03	2,200.00	2,200.00	2,060.00	2,128.14	82.809	59,075
2026-06-02	2,388.05	2,389.95	2,165.00	2,165.00	84.243	419,925
2026-06-01	2,140.00	2,351.29	2,134.48	2,351.00	91.480	327,450
2026-05-29	2,105.02	2,166.40	2,045.98	2,116.00	82.336	309,400
2026-05-28	1,614.00	1,650.84	1,586.70	1,613.79	62.795	60,600
2026-05-27	1,567.98	1,574.13	1,511.89	1,550.00	60.312	77,875
2026-05-26	1,538.60	1,553.27	1,504.89	1,536.21	59.776	109,675
2026-05-25	1,486.96	1,600.00	1,452.75	1,552.00	60.390	10,600
2026-05-22	1,301.01	1,496.94	1,301.01	1,494.96	58.171	72,050
2026-05-21	1,216.90	1,269.42	1,215.00	1,269.42	49.395	39,125
2026-05-20	1,161.02	1,232.42	1,161.02	1,214.63	47.263	19,375
2026-05-19	1,172.08	1,202.57	1,150.01	1,171.00	45.565	19,800
2026-05-18	1,235.00	1,235.00	1,167.29	1,183.43	46.049	40,200
2026-05-15	1,223.93	1,249.74	1,200.00	1,235.00	48.055	25,250
2026-05-14	1,238.01	1,298.51	1,210.84	1,235.78	48.086	118,100
2026-05-13	1,197.43	1,249.99	1,179.36	1,249.99	48.639	30,700
2026-05-12	1,184.00	1,184.00	1,122.65	1,158.53	45.080	7,975
2026-05-11	1,285.62	1,285.62	1,185.00	1,207.62	46.990	37,075
2026-05-08	1,158.54	1,287.95	1,158.54	1,272.89	49.530	17,975
2026-05-07	1,154.00	1,165.34	1,124.97	1,129.84	43.963	26,300
2026-05-06	1,080.01	1,176.62	1,080.01	1,176.62	45.784	28,375
2026-05-05	1,051.51	1,064.44	1,041.43	1,064.44	41.419	7,175
2026-05-04	1,040.20	1,051.51	1,030.06	1,051.51	40.916	425,400
2026-04-30	1,029.50	1,040.71	1,006.02	1,040.20	40.475	85,600
2026-04-29	1,029.44	1,030.00	1,020.55	1,029.52	40.060	24,075
2026-04-28	1,033.33	1,034.94	1,010.71	1,022.81	39.799	9,375

← NewerPage 2 of 3 · 125 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.