Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-11 | 645.00 | 645.00 | 637.88 | 641.00 | 17.170 | 2,425 |
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.