Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	323.81	323.81	323.81	323.81	0.901	750
2021-12-28	322.56	322.56	321.28	322.00	0.896	200
2021-12-27	318.72	320.62	318.72	320.62	0.892	250
2021-12-23	316.54	319.92	316.54	318.37	0.886	600
2021-12-22	320.96	320.96	313.69	313.69	0.873	1,550
2021-12-21	315.89	315.89	314.96	314.96	0.877	1,250
2021-12-20	313.40	313.40	305.00	307.21	0.855	3,350
2021-12-17	313.28	313.28	313.28	313.28	0.872	0
2021-12-16	319.36	319.36	313.28	313.28	0.872	125
2021-12-15	310.00	310.00	310.00	310.00	0.863	50
2021-12-14	306.12	311.04	306.12	310.00	0.863	3,300
2021-12-13	324.16	324.16	318.08	318.72	0.887	4,275
2021-12-10	326.27	326.27	324.77	324.77	0.904	800
2021-12-09	324.16	324.16	324.16	324.16	0.902	225
2021-12-08	326.72	326.72	323.99	323.99	0.902	275
2021-12-07	328.71	328.71	328.35	328.35	0.914	11,125
2021-12-06	326.73	337.92	326.73	335.94	0.935	14,150
2021-12-03	324.48	327.12	324.48	326.72	0.909	7,125
2021-12-02	315.34	323.20	314.56	323.20	0.900	450
2021-12-01	320.96	322.56	320.96	322.56	0.898	100
2021-11-30	319.04	319.04	315.00	315.00	0.877	600
2021-11-29	321.28	325.23	319.04	325.23	0.905	4,625
2021-11-26	321.28	321.28	321.28	321.28	0.894	25
2021-11-25	318.40	318.40	317.10	317.10	0.883	275
2021-11-24	310.46	322.27	310.46	322.27	0.897	1,875
2021-11-23	308.76	308.76	307.15	307.49	0.856	725
2021-11-22	310.50	310.50	306.90	308.76	0.859	1,325
2021-11-19	311.00	313.10	308.14	310.50	0.864	8,175
2021-11-18	310.36	312.42	310.31	312.42	0.870	7,525
2021-11-17	309.00	309.00	309.00	309.00	0.860	0
2021-11-16	307.96	309.00	307.96	309.00	0.860	350
2021-11-12	306.49	306.49	306.49	306.49	0.853	675
2021-11-11	305.00	305.00	304.00	304.00	0.846	1,725
2021-11-10	304.99	313.10	304.16	310.00	0.863	975
2021-11-09	308.45	308.45	306.42	308.40	0.858	3,300
2021-11-08	314.50	314.50	308.76	308.76	0.859	50
2021-11-05	306.27	310.93	306.27	310.00	0.863	425
2021-11-04	301.03	308.33	301.03	303.77	0.845	2,525
2021-11-03	310.93	310.93	305.35	306.28	0.852	975
2021-11-01	623.00	623.00	623.00	623.00	1.734	25
2021-10-29	620.00	623.38	620.00	623.38	1.735	100
2021-10-28	605.00	605.00	605.00	605.00	1.684	0
2021-10-27	605.00	605.00	605.00	605.00	1.684	100
2021-10-26	623.72	623.72	614.59	614.59	1.710	3,650
2021-10-25	640.90	640.90	627.25	627.90	1.748	475
2021-10-22	631.16	631.16	631.16	631.16	1.757	0
2021-10-21	631.16	631.16	631.16	631.16	1.757	250
2021-10-20	618.60	620.62	616.92	620.62	1.727	775
2021-10-19	610.00	618.60	607.20	618.60	1.722	12,575
2021-10-18	606.52	606.52	602.39	602.39	1.677	325
2021-10-15	588.12	588.12	588.12	588.12	1.637	1,250
2021-10-14	579.97	585.00	579.97	585.00	1.628	2,550

← NewerPage 21 of 21 · 1,252 trading days

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.