Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	259.21	259.21	258.77	258.77	0.720	75
2022-03-25	257.46	261.00	257.46	261.00	0.726	275
2022-03-24	254.62	254.62	254.62	254.62	0.709	25
2022-03-23	258.70	259.00	255.32	255.32	0.711	475
2022-03-22	260.75	261.43	260.75	261.43	0.728	2,575
2022-03-21	259.53	259.53	258.09	258.09	0.718	10,050
2022-03-18	255.84	255.84	255.84	255.84	0.712	250
2022-03-17	253.39	253.39	253.39	253.39	0.705	100
2022-03-16	260.26	260.26	260.26	260.26	0.724	0
2022-03-15	260.26	260.26	260.26	260.26	0.724	75
2022-03-14	261.56	261.56	260.26	260.26	0.724	275
2022-03-11	261.56	261.56	261.56	261.56	0.728	250
2022-03-10	261.56	261.56	261.56	261.56	0.728	250
2022-03-09	260.20	262.00	259.60	261.76	0.729	25,750
2022-03-08	257.28	258.40	257.28	258.40	0.719	1,300
2022-03-07	258.44	258.44	258.44	258.44	0.719	125
2022-03-04	263.90	263.90	263.90	263.90	0.735	25
2022-03-03	265.95	265.95	263.79	263.79	0.734	50
2022-03-02	275.00	275.00	273.08	274.82	0.765	1,075
2022-02-25	264.00	270.56	231.00	266.91	0.743	2,475
2022-02-24	280.79	285.04	280.00	280.00	0.779	775
2022-02-23	291.45	291.45	284.20	284.20	0.791	650
2022-02-22	296.00	297.04	289.80	289.80	0.807	1,100
2022-02-21	302.36	302.36	302.36	302.36	0.842	25
2022-02-18	308.76	308.76	308.76	308.76	0.859	0
2022-02-17	309.00	309.00	308.76	308.76	0.859	22,725
2022-02-16	311.88	311.88	311.88	311.88	0.868	0
2022-02-15	309.69	311.88	309.69	311.88	0.868	4,125
2022-02-14	309.69	309.69	309.69	309.69	0.862	25
2022-02-11	315.43	315.43	315.43	315.43	0.878	25
2022-02-10	318.72	320.00	317.12	317.12	0.883	5,300
2022-02-09	310.00	310.00	310.00	310.00	0.863	0
2022-02-08	310.00	310.00	310.00	310.00	0.863	0
2022-02-07	311.51	311.51	310.00	310.00	0.863	150
2022-02-04	311.51	311.51	311.51	311.51	0.867	25
2022-02-03	297.35	297.35	297.35	297.35	0.828	0
2022-02-02	297.35	297.35	297.35	297.35	0.828	0
2022-02-01	297.35	297.35	297.35	297.35	0.828	0
2022-01-31	296.00	297.60	296.00	297.35	0.828	550
2022-01-28	300.89	300.89	300.89	300.89	0.837	0
2022-01-27	295.80	301.50	295.80	300.89	0.837	850
2022-01-26	301.50	301.50	301.50	301.50	0.839	250
2022-01-25	300.60	300.60	300.60	300.60	0.837	0
2022-01-24	301.00	301.00	296.70	300.60	0.837	1,825
2022-01-21	313.90	313.90	302.33	302.57	0.842	4,950
2022-01-20	316.60	316.60	313.87	313.87	0.874	33,225
2022-01-19	327.90	327.90	322.08	322.08	0.896	27,200
2022-01-18	328.95	335.20	328.95	334.29	0.930	14,025
2022-01-17	334.77	334.77	334.77	334.77	0.932	0
2022-01-14	333.30	337.11	333.30	334.77	0.932	275
2022-01-13	333.22	333.22	333.22	333.22	0.927	25
2022-01-12	333.54	334.29	329.80	330.25	0.919	1,200
2022-01-11	339.20	339.53	335.92	336.94	0.938	27,975
2022-01-10	334.27	340.89	334.27	340.89	0.949	9,775
2022-01-07	330.00	330.00	325.42	325.42	0.906	5,200
2022-01-06	332.90	332.90	330.04	330.04	0.919	5,100
2022-01-05	332.85	335.40	332.85	334.08	0.930	175
2022-01-04	328.58	332.88	328.58	332.88	0.926	350
2022-01-03	323.81	323.81	317.00	322.27	0.897	20,550
2021-12-30	319.48	319.48	313.28	313.87	0.874	220,450

← NewerPage 20 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.