Dell Technologies Inc. historical data

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

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

← NewerPage 4 of 21 · 1,250 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.