Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 714.89 | 721.99 | 700.00 | 717.75 | 23.002 | 2,275 |
| 2025-08-04 | 714.00 | 718.75 | 709.05 | 718.75 | 23.034 | 825 |
| 2025-08-01 | 741.24 | 741.24 | 693.65 | 702.00 | 22.497 | 5,975 |
| 2025-07-31 | 762.00 | 762.00 | 742.75 | 742.75 | 23.803 | 375 |
| 2025-07-30 | 760.00 | 760.00 | 740.75 | 740.75 | 23.739 | 425 |
| 2025-07-29 | 750.00 | 754.75 | 740.76 | 744.75 | 23.867 | 13,700 |
| 2025-07-28 | 734.19 | 746.48 | 734.19 | 746.48 | 23.923 | 16,925 |
| 2025-07-25 | 714.00 | 733.20 | 714.00 | 730.50 | 23.411 | 1,075 |
| 2025-07-24 | 705.25 | 712.00 | 705.25 | 710.50 | 22.770 | 400 |
| 2025-07-23 | 708.75 | 708.75 | 699.00 | 702.75 | 22.521 | 1,675 |
| 2025-07-22 | 711.00 | 711.00 | 694.00 | 705.73 | 22.617 | 3,275 |
| 2025-07-21 | 718.00 | 721.54 | 677.00 | 698.00 | 22.369 | 700 |
| 2025-07-18 | 694.70 | 763.68 | 694.70 | 734.20 | 23.529 | 21,275 |
| 2025-07-17 | 692.07 | 692.07 | 680.33 | 685.64 | 20.405 | 1,375 |
| 2025-07-16 | 693.22 | 693.22 | 674.24 | 680.80 | 20.261 | 43,275 |
| 2025-07-15 | 710.48 | 712.50 | 697.90 | 700.70 | 20.853 | 1,075 |
| 2025-07-14 | 693.00 | 703.00 | 688.25 | 703.00 | 20.922 | 4,450 |
| 2025-07-11 | 708.90 | 710.50 | 704.09 | 710.50 | 21.145 | 525 |
| 2025-07-10 | 705.00 | 711.88 | 703.00 | 709.00 | 21.100 | 2,400 |
| 2025-07-09 | 684.17 | 695.00 | 684.17 | 695.00 | 20.684 | 525 |
| 2025-07-08 | 685.50 | 685.50 | 672.74 | 674.75 | 20.081 | 525 |
| 2025-07-07 | 681.88 | 691.00 | 679.50 | 681.50 | 20.282 | 5,050 |
| 2025-07-04 | 681.05 | 684.44 | 671.00 | 683.40 | 20.338 | 1,100 |
| 2025-07-03 | 669.00 | 683.75 | 669.00 | 673.40 | 20.041 | 1,450 |
| 2025-07-02 | 658.60 | 672.75 | 658.60 | 669.00 | 19.910 | 2,950 |
| 2025-07-01 | 668.25 | 669.75 | 662.75 | 669.50 | 19.925 | 950 |
| 2025-06-30 | 680.25 | 680.25 | 668.25 | 668.25 | 19.888 | 700 |
| 2025-06-27 | 683.98 | 684.50 | 675.00 | 676.25 | 20.126 | 725 |
| 2025-06-26 | 690.00 | 698.75 | 685.00 | 698.75 | 20.795 | 1,375 |
| 2025-06-25 | 674.00 | 677.00 | 669.75 | 669.75 | 19.932 | 2,950 |
| 2025-06-24 | 665.80 | 667.50 | 661.50 | 667.50 | 19.865 | 400 |
| 2025-06-23 | 655.78 | 655.78 | 643.50 | 649.25 | 19.322 | 400 |
| 2025-06-20 | 648.00 | 658.00 | 647.12 | 657.92 | 19.580 | 2,525 |
| 2025-06-18 | 640.00 | 649.88 | 627.60 | 627.60 | 18.678 | 2,925 |
| 2025-06-17 | 629.23 | 642.02 | 620.00 | 636.00 | 18.928 | 1,050 |
| 2025-06-16 | 622.00 | 623.00 | 620.75 | 623.00 | 18.541 | 1,575 |
| 2025-06-13 | 616.50 | 616.50 | 608.93 | 609.50 | 18.139 | 700 |
| 2025-06-12 | 614.75 | 627.00 | 614.75 | 627.00 | 18.660 | 2,650 |
| 2025-06-11 | 625.21 | 627.00 | 616.06 | 617.50 | 18.377 | 4,775 |
| 2025-06-10 | 638.25 | 638.25 | 625.21 | 625.21 | 18.607 | 1,800 |
| 2025-06-09 | 639.00 | 649.67 | 638.25 | 638.25 | 18.995 | 3,975 |
| 2025-06-06 | 642.00 | 645.32 | 633.50 | 633.50 | 18.853 | 3,225 |
| 2025-06-05 | 632.00 | 637.75 | 624.29 | 624.29 | 18.579 | 475 |
| 2025-06-04 | 633.00 | 637.78 | 630.00 | 635.50 | 18.913 | 2,850 |
| 2025-06-03 | 620.05 | 632.98 | 620.05 | 630.25 | 18.757 | 4,000 |
| 2025-06-02 | 636.50 | 636.50 | 604.50 | 614.25 | 18.280 | 29,600 |
| 2025-05-30 | 639.50 | 662.75 | 628.75 | 636.50 | 18.943 | 36,100 |
| 2025-05-29 | 655.75 | 655.75 | 632.75 | 644.75 | 19.188 | 975 |
| 2025-05-28 | 638.69 | 653.00 | 638.69 | 649.00 | 19.315 | 1,200 |
| 2025-05-27 | 649.01 | 650.25 | 642.50 | 643.75 | 19.158 | 2,200 |
| 2025-05-26 | 610.00 | 637.00 | 610.00 | 637.00 | 18.958 | 17,600 |
| 2025-05-23 | 641.86 | 641.86 | 621.75 | 633.00 | 18.838 | 625 |
| 2025-05-22 | 633.00 | 635.50 | 627.79 | 635.50 | 18.913 | 52,375 |
| 2025-05-21 | 640.25 | 654.05 | 637.25 | 637.25 | 18.965 | 525 |
| 2025-05-20 | 648.25 | 652.50 | 642.75 | 648.25 | 19.292 | 1,075 |
| 2025-05-19 | 637.25 | 650.01 | 637.25 | 645.25 | 19.203 | 4,325 |
| 2025-05-16 | 638.88 | 648.66 | 638.88 | 648.00 | 19.285 | 10,925 |
| 2025-05-15 | 617.25 | 630.50 | 613.66 | 630.50 | 18.764 | 3,175 |
| 2025-05-14 | 615.27 | 624.27 | 615.27 | 623.40 | 18.553 | 85,825 |
| 2025-05-13 | 584.53 | 607.00 | 584.53 | 606.25 | 18.042 | 19,250 |
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.