Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 885.75 | 894.47 | 867.00 | 893.05 | 30.377 | 4,725 |
| 2025-10-27 | 867.01 | 877.00 | 860.00 | 877.00 | 29.831 | 11,325 |
| 2025-10-24 | 850.00 | 860.01 | 845.60 | 856.42 | 29.131 | 9,425 |
| 2025-10-23 | 808.67 | 836.00 | 807.00 | 828.48 | 28.180 | 23,025 |
| 2025-10-22 | 813.36 | 813.36 | 788.27 | 808.67 | 27.507 | 50,200 |
| 2025-10-21 | 798.00 | 810.52 | 783.74 | 804.88 | 27.378 | 13,650 |
| 2025-10-20 | 824.41 | 824.41 | 789.95 | 797.24 | 27.118 | 38,450 |
← NewerPage 5 of 5 · 247 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.