Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 614.31 | 615.35 | 595.11 | 595.11 | 21.785 | 17,575 |
| 2026-01-26 | 607.41 | 617.14 | 606.37 | 612.39 | 22.418 | 6,375 |
| 2026-01-23 | 615.90 | 615.90 | 604.04 | 610.25 | 22.339 | 23,625 |
| 2026-01-22 | 609.71 | 632.66 | 608.08 | 621.41 | 22.748 | 18,375 |
| 2026-01-21 | 596.87 | 608.88 | 590.41 | 603.06 | 22.076 | 75,575 |
| 2026-01-20 | 671.94 | 671.94 | 597.09 | 598.85 | 21.922 | 27,075 |
| 2026-01-19 | 650.05 | 650.05 | 650.05 | 650.05 | 23.796 | 0 |
| 2026-01-16 | 673.72 | 688.99 | 650.02 | 650.05 | 23.796 | 2,850 |
| 2026-01-15 | 659.00 | 673.92 | 652.00 | 659.20 | 22.422 | 8,300 |
| 2026-01-14 | 642.09 | 654.00 | 637.22 | 642.14 | 21.842 | 4,325 |
| 2026-01-13 | 648.07 | 653.89 | 642.00 | 643.42 | 21.886 | 6,900 |
| 2026-01-12 | 642.20 | 654.00 | 638.95 | 648.07 | 22.044 | 20,750 |
| 2026-01-09 | 639.99 | 648.63 | 631.01 | 645.10 | 21.943 | 29,675 |
| 2026-01-08 | 640.85 | 643.62 | 619.18 | 643.62 | 21.893 | 11,900 |
| 2026-01-07 | 663.30 | 663.30 | 641.51 | 645.75 | 21.965 | 5,925 |
| 2026-01-06 | 671.55 | 675.41 | 664.00 | 670.00 | 22.790 | 3,850 |
| 2026-01-05 | 689.70 | 689.70 | 664.00 | 664.79 | 22.613 | 61,825 |
| 2026-01-02 | 700.50 | 700.50 | 693.06 | 693.06 | 23.574 | 3,650 |
| 2025-12-30 | 694.38 | 708.58 | 694.38 | 700.50 | 23.827 | 500 |
| 2025-12-29 | 711.81 | 711.81 | 710.74 | 710.74 | 24.176 | 2,925 |
| 2025-12-26 | 716.45 | 718.20 | 716.45 | 718.20 | 24.429 | 525 |
| 2025-12-23 | 707.00 | 709.63 | 704.08 | 707.47 | 24.064 | 8,675 |
| 2025-12-22 | 702.57 | 709.52 | 699.39 | 706.60 | 24.035 | 7,225 |
| 2025-12-19 | 690.88 | 699.73 | 687.93 | 699.73 | 23.801 | 10,100 |
| 2025-12-18 | 712.85 | 717.77 | 680.00 | 683.64 | 23.254 | 11,750 |
| 2025-12-17 | 740.45 | 740.45 | 702.32 | 706.30 | 24.025 | 5,250 |
| 2025-12-16 | 708.56 | 735.01 | 708.56 | 735.00 | 25.001 | 5,575 |
| 2025-12-15 | 706.49 | 710.55 | 705.00 | 707.80 | 24.076 | 20,175 |
| 2025-12-12 | 741.43 | 743.97 | 703.99 | 705.56 | 23.999 | 26,225 |
| 2025-12-11 | 740.41 | 751.66 | 738.18 | 750.92 | 25.542 | 29,325 |
| 2025-12-10 | 755.21 | 770.90 | 747.90 | 770.81 | 26.219 | 11,650 |
| 2025-12-09 | 751.98 | 754.33 | 748.97 | 749.35 | 25.489 | 2,075 |
| 2025-12-08 | 755.00 | 773.22 | 754.69 | 762.35 | 25.931 | 16,075 |
| 2025-12-05 | 739.85 | 756.79 | 737.64 | 754.69 | 25.670 | 19,725 |
| 2025-12-04 | 703.65 | 739.86 | 703.65 | 739.86 | 25.166 | 7,425 |
| 2025-12-03 | 727.05 | 727.05 | 708.34 | 710.05 | 24.152 | 17,550 |
| 2025-12-02 | 718.00 | 735.64 | 718.00 | 727.23 | 24.736 | 22,625 |
| 2025-12-01 | 705.97 | 705.97 | 686.51 | 704.90 | 23.977 | 15,900 |
| 2025-11-28 | 712.88 | 713.00 | 695.04 | 710.82 | 24.178 | 3,700 |
| 2025-11-27 | 716.00 | 716.00 | 680.01 | 698.95 | 23.775 | 2,025 |
| 2025-11-26 | 705.11 | 724.77 | 688.18 | 716.60 | 24.375 | 64,225 |
| 2025-11-25 | 668.60 | 683.02 | 663.41 | 679.91 | 23.127 | 49,850 |
| 2025-11-24 | 675.00 | 695.01 | 674.82 | 688.37 | 23.415 | 39,100 |
| 2025-11-21 | 639.30 | 666.93 | 635.04 | 666.93 | 22.685 | 3,925 |
| 2025-11-19 | 650.00 | 657.12 | 636.50 | 639.75 | 21.761 | 10,925 |
| 2025-11-18 | 641.44 | 668.60 | 637.65 | 655.90 | 22.310 | 13,450 |
| 2025-11-17 | 667.99 | 667.99 | 640.00 | 651.07 | 22.146 | 14,575 |
| 2025-11-14 | 702.00 | 722.49 | 688.08 | 709.49 | 24.133 | 30,675 |
| 2025-11-13 | 740.00 | 741.42 | 702.50 | 706.54 | 24.033 | 4,800 |
| 2025-11-12 | 739.41 | 758.78 | 737.74 | 749.76 | 25.503 | 27,575 |
| 2025-11-11 | 730.83 | 740.00 | 724.31 | 733.82 | 24.961 | 775 |
| 2025-11-10 | 802.05 | 802.05 | 750.00 | 758.02 | 25.784 | 7,925 |
| 2025-11-07 | 789.00 | 789.00 | 769.35 | 777.83 | 26.458 | 2,825 |
| 2025-11-06 | 821.24 | 821.24 | 797.76 | 800.99 | 27.245 | 37,100 |
| 2025-11-05 | 837.30 | 837.30 | 805.30 | 820.00 | 27.892 | 16,325 |
| 2025-11-04 | 849.51 | 849.51 | 836.20 | 837.30 | 28.480 | 2,475 |
| 2025-11-03 | 899.00 | 901.68 | 860.80 | 862.94 | 29.353 | 8,550 |
| 2025-10-31 | 877.84 | 877.84 | 860.79 | 869.59 | 29.579 | 6,025 |
| 2025-10-30 | 867.63 | 883.35 | 864.75 | 872.45 | 29.676 | 16,525 |
| 2025-10-29 | 895.00 | 895.00 | 868.75 | 877.65 | 29.853 | 39,975 |
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.