Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	584.53	607.00	584.53	606.25	18.042	19,250
2025-05-12	570.02	590.00	569.52	587.14	17.474	15,800
2025-05-09	549.95	549.95	541.47	543.00	16.160	1,475
2025-05-08	554.64	554.64	543.22	546.00	16.249	14,200
2025-05-07	540.82	549.98	539.37	549.98	16.368	13,275
2025-05-06	536.00	540.84	532.59	540.84	16.096	3,625
2025-05-05	539.00	541.00	535.29	539.00	16.041	3,400
2025-05-02	534.99	537.99	531.50	534.00	15.892	22,650
2025-04-30	498.98	548.21	494.00	548.21	16.315	6,450
2025-04-29	528.47	532.51	527.43	531.55	15.819	1,375
2025-04-28	539.00	540.46	528.85	532.29	15.841	1,050
2025-04-25	538.00	539.74	536.14	538.10	16.014	11,100
2025-04-24	514.25	539.00	513.75	539.00	16.041	7,700
2025-04-23	516.87	519.47	506.83	509.46	15.162	11,025
2025-04-22	480.75	484.00	476.50	479.44	14.268	2,050
2025-04-17	495.39	495.39	483.98	492.80	14.666	29,300
2025-04-16	505.89	506.30	480.00	480.49	14.300	49,200
2025-04-15	502.65	503.85	498.85	501.67	13.438	3,850
2025-04-14	520.00	523.16	495.90	499.73	13.386	14,550
2025-04-11	465.81	484.80	465.81	482.99	12.937	4,050
2025-04-10	468.00	477.79	454.50	459.00	12.295	8,300
2025-04-09	441.00	497.07	432.30	491.99	13.178	121,500
2025-04-08	457.69	466.95	420.01	420.01	11.250	13,450
2025-04-07	417.00	446.00	397.16	437.80	11.727	31,300
2025-04-04	429.99	429.99	405.50	419.22	11.229	14,100
2025-04-03	486.97	486.97	431.78	431.78	11.566	26,625
2025-04-02	510.10	542.06	510.10	541.57	14.506	2,675
2025-04-01	519.81	527.42	514.07	519.88	13.925	8,700
2025-03-31	523.23	523.23	510.66	518.80	13.896	1,600
2025-03-28	555.00	555.00	527.63	531.08	14.225	2,575
2025-03-27	547.24	564.26	540.25	564.26	15.114	1,100
2025-03-26	569.64	569.64	549.34	553.38	14.823	16,150
2025-03-25	569.39	569.39	564.00	564.00	15.107	2,150
2025-03-24	574.96	578.98	571.05	575.32	15.410	1,875
2025-03-21	557.02	559.64	552.55	552.55	14.800	1,000
2025-03-20	564.27	574.89	564.27	567.17	15.192	2,350
2025-03-19	554.25	563.94	554.25	558.19	14.952	650
2025-03-18	547.78	550.28	540.27	550.28	14.740	1,400
2025-03-17	555.50	561.00	548.76	558.47	14.959	2,950
2025-03-14	539.56	556.24	539.56	552.46	14.798	2,550
2025-03-13	548.61	548.61	533.73	534.67	14.322	2,500
2025-03-12	550.02	556.44	548.27	548.69	14.697	6,175
2025-03-11	538.00	538.51	528.65	532.01	14.250	5,250
2025-03-10	517.11	527.44	516.24	526.00	14.089	6,250
2025-03-07	537.99	537.99	512.00	527.62	14.133	18,725
2025-03-06	547.37	549.98	535.00	537.99	14.410	8,050
2025-03-05	579.27	579.27	552.98	577.93	15.480	15,150
2025-02-28	599.00	602.99	580.00	602.99	16.152	8,075
2025-02-27	688.75	688.75	630.00	630.00	16.875	52,000
2025-02-26	643.25	675.25	643.25	675.25	18.087	10,875
2025-02-25	636.00	639.25	635.88	639.25	17.123	1,400
2025-02-24	673.27	673.27	641.36	658.17	17.630	8,825
2025-02-21	684.69	693.80	673.28	673.28	18.034	4,800
2025-02-20	686.50	686.50	676.25	681.60	18.257	2,725
2025-02-19	691.56	698.02	681.53	690.69	18.501	2,100
2025-02-18	663.43	685.94	663.43	680.96	18.240	12,600
2025-02-17	642.52	663.20	642.52	644.00	17.250	90,750
2025-02-14	641.23	665.89	626.81	652.66	17.482	7,475
2025-02-13	650.04	650.04	630.00	634.88	17.006	17,250
2025-02-12	644.35	654.81	632.00	650.04	17.412	38,275

← NewerPage 7 of 21 · 1,249 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.