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 |
| 2025-10-17 | 824.48 | 854.97 | 800.00 | 826.35 | 28.108 | 8,750 |
| 2025-10-16 | 843.04 | 858.00 | 817.35 | 821.23 | 26.318 | 11,325 |
| 2025-10-15 | 831.00 | 846.65 | 828.76 | 839.50 | 26.904 | 6,675 |
| 2025-10-14 | 825.25 | 833.74 | 815.00 | 815.00 | 26.119 | 26,050 |
| 2025-10-13 | 849.00 | 850.00 | 825.00 | 837.05 | 26.825 | 4,100 |
| 2025-10-10 | 849.33 | 861.09 | 828.07 | 829.40 | 26.580 | 13,025 |
| 2025-10-09 | 860.38 | 860.38 | 834.71 | 842.03 | 26.985 | 20,050 |
| 2025-10-08 | 822.10 | 883.77 | 822.10 | 876.25 | 28.081 | 26,100 |
| 2025-10-07 | 824.35 | 825.32 | 780.02 | 810.11 | 25.962 | 27,725 |
| 2025-10-06 | 770.53 | 788.39 | 770.53 | 776.62 | 24.889 | 27,250 |
| 2025-10-03 | 779.73 | 783.11 | 748.33 | 748.33 | 23.982 | 16,400 |
| 2025-10-02 | 784.01 | 805.00 | 780.00 | 787.80 | 25.247 | 15,375 |
| 2025-10-01 | 748.50 | 792.49 | 748.50 | 792.49 | 25.397 | 18,600 |
| 2025-09-30 | 719.39 | 748.50 | 719.39 | 748.50 | 23.987 | 43,450 |
| 2025-09-29 | 683.85 | 712.51 | 683.85 | 711.89 | 22.814 | 24,950 |
| 2025-09-26 | 685.85 | 697.81 | 685.42 | 697.81 | 22.363 | 25,125 |
| 2025-09-25 | 697.86 | 702.82 | 684.50 | 702.82 | 22.524 | 53,025 |
| 2025-09-24 | 714.66 | 714.66 | 705.02 | 705.02 | 22.594 | 6,900 |
| 2025-09-23 | 726.00 | 726.00 | 708.47 | 708.47 | 22.705 | 9,675 |
| 2025-09-22 | 701.11 | 732.52 | 701.11 | 724.12 | 23.206 | 20,125 |
| 2025-09-19 | 670.03 | 710.50 | 670.03 | 709.80 | 22.747 | 13,300 |
| 2025-09-18 | 707.07 | 707.50 | 699.00 | 700.13 | 22.437 | 1,625 |
| 2025-09-17 | 688.00 | 704.50 | 685.44 | 690.06 | 22.115 | 16,900 |
| 2025-09-16 | 674.73 | 678.71 | 674.73 | 678.71 | 21.751 | 9,000 |
| 2025-09-15 | 670.00 | 680.61 | 669.27 | 679.35 | 21.771 | 9,875 |
| 2025-09-12 | 680.00 | 683.48 | 670.00 | 670.00 | 21.472 | 15,025 |
| 2025-09-11 | 687.69 | 691.20 | 679.59 | 679.86 | 21.788 | 9,875 |
| 2025-09-10 | 675.01 | 682.60 | 670.00 | 676.00 | 21.664 | 17,700 |
| 2025-09-09 | 664.21 | 664.21 | 642.60 | 656.60 | 21.042 | 10,825 |
| 2025-09-08 | 672.00 | 674.52 | 667.52 | 668.36 | 21.419 | 6,275 |
| 2025-09-05 | 688.52 | 688.52 | 669.52 | 679.61 | 21.780 | 12,800 |
| 2025-09-04 | 672.02 | 693.00 | 672.02 | 692.13 | 22.181 | 11,300 |
| 2025-09-03 | 663.41 | 677.18 | 663.41 | 675.00 | 21.632 | 14,300 |
| 2025-09-02 | 653.00 | 663.41 | 644.19 | 663.41 | 21.261 | 38,425 |
| 2025-09-01 | 660.00 | 660.00 | 646.00 | 657.92 | 21.085 | 6,250 |
| 2025-08-29 | 694.99 | 694.99 | 649.90 | 660.00 | 21.151 | 41,300 |
| 2025-08-28 | 726.74 | 727.95 | 718.55 | 725.35 | 23.246 | 5,050 |
| 2025-08-27 | 713.00 | 716.93 | 713.00 | 716.93 | 22.976 | 4,700 |
| 2025-08-26 | 711.00 | 715.00 | 709.10 | 709.10 | 22.725 | 275 |
| 2025-08-25 | 718.39 | 718.39 | 707.54 | 710.51 | 22.770 | 34,400 |
| 2025-08-22 | 698.50 | 713.04 | 698.50 | 711.27 | 22.794 | 2,075 |
| 2025-08-21 | 706.00 | 712.00 | 701.00 | 701.00 | 22.465 | 675 |
| 2025-08-20 | 728.19 | 728.19 | 695.50 | 701.75 | 22.489 | 1,375 |
| 2025-08-19 | 754.00 | 754.00 | 739.06 | 742.50 | 23.795 | 3,675 |
| 2025-08-18 | 755.73 | 755.73 | 749.58 | 751.49 | 24.083 | 225,375 |
| 2025-08-15 | 755.36 | 755.50 | 745.00 | 748.25 | 23.979 | 2,675 |
| 2025-08-14 | 739.75 | 751.75 | 739.75 | 751.75 | 24.092 | 400 |
| 2025-08-13 | 738.11 | 749.25 | 736.01 | 736.01 | 23.587 | 2,100 |
| 2025-08-12 | 750.00 | 765.06 | 750.00 | 762.25 | 24.428 | 1,250 |
| 2025-08-11 | 752.50 | 765.00 | 752.25 | 752.25 | 24.108 | 4,500 |
| 2025-08-08 | 730.00 | 750.00 | 730.00 | 746.50 | 23.923 | 14,500 |
| 2025-08-07 | 714.78 | 725.00 | 714.78 | 725.00 | 23.234 | 525 |
| 2025-08-06 | 705.00 | 705.00 | 689.75 | 698.00 | 22.369 | 475 |
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.