Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1,076.57	1,101.60	1,060.00	1,060.00	41.246	17,775
2026-04-24	1,064.03	1,093.53	1,061.33	1,075.36	41.844	51,625
2026-04-23	1,061.44	1,081.61	1,056.79	1,059.00	41.207	21,950
2026-04-22	1,066.09	1,079.00	1,060.85	1,067.02	41.519	80,150
2026-04-20	972.10	1,021.94	972.10	1,021.94	39.765	20,700
2026-04-17	957.01	981.73	957.01	973.61	37.884	6,725
2026-04-16	940.00	979.96	932.00	966.27	37.599	8,950
2026-04-15	913.50	913.50	884.41	891.98	32.653	15,775
2026-04-14	928.44	928.44	901.00	925.43	33.877	41,900
2026-04-13	891.65	955.10	886.44	938.08	34.340	33,200
2026-04-10	921.47	921.47	888.32	898.02	32.874	56,525
2026-04-09	925.37	925.37	914.60	921.47	33.732	28,900
2026-04-08	943.33	957.80	941.66	942.16	34.490	2,775
2026-04-07	893.11	922.00	893.11	916.85	33.563	6,700
2026-04-06	902.54	907.30	892.22	892.87	32.685	6,500
2026-04-02	848.99	895.82	848.99	894.00	32.727	19,500
2026-04-01	861.47	880.73	861.47	868.45	31.791	14,225
2026-03-31	836.00	845.64	817.27	845.64	30.956	9,500
2026-03-30	890.79	890.79	855.98	861.69	31.544	3,525
2026-03-27	915.99	917.98	895.03	897.16	32.842	39,525
2026-03-26	952.19	972.17	924.63	925.97	33.897	17,225
2026-03-25	932.96	962.96	931.86	959.00	35.106	89,150
2026-03-24	855.96	934.00	855.96	924.70	33.850	111,850
2026-03-23	850.00	859.69	838.13	855.58	31.320	4,325
2026-03-20	857.00	895.42	844.12	844.12	30.901	13,225
2026-03-19	776.36	816.41	776.36	814.69	29.823	4,200
2026-03-18	799.00	806.33	784.00	784.42	28.715	4,175
2026-03-17	799.35	803.60	789.45	795.31	29.114	5,050
2026-03-16	806.72	826.50	805.95	817.31	29.919	19,650
2026-03-13	794.99	803.42	784.46	800.34	29.298	136,825
2026-03-12	757.09	793.75	757.09	786.13	28.778	19,100
2026-03-11	762.90	762.90	759.81	759.81	27.814	29,800
2026-03-10	762.09	762.09	720.00	740.72	27.116	35,250
2026-03-09	753.52	753.52	741.72	741.72	27.152	20,925
2026-03-06	755.39	777.80	755.39	760.86	27.853	25,150
2026-03-05	773.05	794.99	757.88	794.99	29.102	13,975
2026-03-04	758.51	770.00	758.51	767.87	28.109	1,125
2026-03-03	786.41	790.54	747.12	758.51	27.767	47,175
2026-03-02	759.16	790.54	756.46	790.54	28.939	14,200
2026-02-27	709.43	762.35	695.13	759.16	27.791	126,750
2026-02-26	641.97	641.97	623.50	628.50	23.007	5,175
2026-02-25	603.85	638.43	603.85	637.35	23.331	19,975
2026-02-24	621.31	632.48	617.37	617.37	22.600	56,350
2026-02-23	625.20	638.43	616.16	618.18	22.630	4,450
2026-02-20	620.00	636.36	615.20	625.01	22.880	24,675
2026-02-19	630.00	633.33	616.16	616.16	22.556	5,650
2026-02-18	612.00	615.05	603.92	606.62	22.207	26,425
2026-02-13	590.81	631.21	590.81	610.02	22.331	49,725
2026-02-12	626.34	626.34	581.50	587.87	21.520	57,975
2026-02-11	654.51	657.02	635.71	644.55	23.595	13,400
2026-02-10	635.09	657.92	634.97	654.54	23.961	9,650
2026-02-09	625.19	633.62	625.05	625.05	22.881	3,475
2026-02-06	616.58	635.99	616.58	628.29	23.000	56,225
2026-02-05	635.00	641.24	598.60	610.20	22.338	39,875
2026-02-04	620.68	645.51	620.00	640.08	23.431	3,700
2026-02-03	627.90	630.00	615.11	617.19	22.593	362,925
2026-02-02	600.11	627.90	600.11	627.90	22.986	12,850
2026-01-30	612.00	613.60	590.80	600.11	21.968	41,200
2026-01-29	608.99	617.00	597.91	611.66	22.391	8,150
2026-01-28	595.11	616.16	595.11	609.09	22.297	2,600

← NewerPage 3 of 5 · 247 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.