Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 645.00 | 645.00 | 637.88 | 641.00 | 17.170 | 2,425 |
| 2025-02-10 | 617.00 | 652.00 | 617.00 | 649.63 | 17.401 | 11,700 |
| 2025-02-07 | 612.50 | 624.46 | 611.25 | 613.75 | 16.440 | 87,625 |
| 2025-02-06 | 606.25 | 619.59 | 605.80 | 605.80 | 16.227 | 127,150 |
| 2025-02-05 | 579.19 | 610.04 | 579.19 | 610.04 | 16.340 | 7,000 |
| 2025-02-04 | 587.75 | 591.00 | 583.53 | 591.00 | 15.830 | 8,775 |
| 2025-02-03 | 590.99 | 590.99 | 580.00 | 580.82 | 15.558 | 23,075 |
| 2025-01-31 | 621.00 | 622.67 | 605.53 | 605.82 | 16.227 | 16,975 |
| 2025-01-30 | 613.91 | 617.68 | 612.36 | 617.00 | 16.527 | 1,250 |
| 2025-01-29 | 597.25 | 630.00 | 597.25 | 630.00 | 16.875 | 8,600 |
| 2025-01-28 | 623.00 | 623.00 | 590.97 | 597.25 | 15.998 | 16,675 |
| 2025-01-27 | 639.00 | 639.00 | 592.68 | 638.98 | 17.116 | 43,075 |
| 2025-01-24 | 677.30 | 682.00 | 669.63 | 669.64 | 17.937 | 34,750 |
| 2025-01-23 | 673.25 | 679.74 | 669.87 | 675.97 | 18.106 | 12,000 |
| 2025-01-22 | 699.00 | 711.93 | 685.00 | 685.58 | 18.364 | 60,900 |
| 2025-01-21 | 669.99 | 735.84 | 655.50 | 735.84 | 19.710 | 23,300 |
| 2025-01-20 | 659.00 | 678.00 | 658.40 | 660.00 | 17.679 | 67,575 |
| 2025-01-17 | 650.40 | 693.99 | 650.40 | 667.14 | 15.504 | 106,225 |
| 2025-01-16 | 661.00 | 670.80 | 658.06 | 669.20 | 15.552 | 37,600 |
| 2025-01-15 | 664.00 | 676.00 | 654.07 | 655.35 | 15.230 | 31,850 |
| 2025-01-14 | 673.00 | 681.00 | 650.00 | 655.46 | 15.233 | 66,425 |
| 2025-01-13 | 681.00 | 688.00 | 660.00 | 669.70 | 15.564 | 10,800 |
| 2025-01-10 | 721.00 | 721.54 | 707.68 | 714.00 | 16.593 | 10,100 |
| 2025-01-09 | 716.24 | 733.67 | 700.00 | 700.00 | 16.268 | 56,100 |
| 2025-01-08 | 738.91 | 738.91 | 726.60 | 729.50 | 16.953 | 3,050 |
| 2025-01-07 | 765.01 | 765.01 | 738.91 | 738.91 | 17.172 | 15,800 |
| 2025-01-06 | 747.00 | 764.28 | 745.00 | 764.28 | 17.762 | 25,850 |
| 2025-01-03 | 739.54 | 748.52 | 730.96 | 748.52 | 17.395 | 19,550 |
| 2025-01-02 | 721.66 | 723.07 | 712.01 | 718.76 | 16.704 | 1,250 |
| 2024-12-30 | 711.82 | 713.75 | 699.25 | 709.75 | 16.494 | 1,825 |
| 2024-12-27 | 735.62 | 735.62 | 735.62 | 735.62 | 17.096 | 2,100 |
| 2024-12-26 | 728.50 | 737.64 | 728.50 | 737.64 | 17.143 | 2,700 |
| 2024-12-23 | 714.49 | 736.00 | 714.49 | 736.00 | 17.105 | 1,150 |
| 2024-12-20 | 665.00 | 706.00 | 665.00 | 705.75 | 16.402 | 1,925 |
| 2024-12-19 | 717.29 | 717.29 | 682.09 | 695.00 | 16.152 | 5,225 |
| 2024-12-18 | 738.00 | 739.00 | 708.00 | 711.85 | 16.543 | 2,925 |
| 2024-12-17 | 728.00 | 736.11 | 727.50 | 729.25 | 16.948 | 5,700 |
| 2024-12-16 | 715.26 | 734.00 | 715.26 | 731.75 | 17.006 | 3,325 |
| 2024-12-13 | 730.50 | 730.50 | 706.25 | 710.95 | 16.522 | 950 |
| 2024-12-12 | 690.00 | 718.50 | 690.00 | 715.26 | 16.623 | 6,600 |
| 2024-12-11 | 710.25 | 714.75 | 700.00 | 709.25 | 16.483 | 18,050 |
| 2024-12-10 | 741.00 | 744.50 | 705.55 | 707.75 | 16.448 | 57,750 |
| 2024-12-09 | 744.50 | 754.25 | 735.75 | 754.25 | 17.529 | 28,700 |
| 2024-12-06 | 754.00 | 756.75 | 746.00 | 746.24 | 17.343 | 16,075 |
| 2024-12-05 | 757.75 | 764.75 | 750.90 | 750.90 | 17.451 | 5,900 |
| 2024-12-04 | 769.49 | 769.50 | 758.48 | 763.19 | 17.736 | 10,525 |
| 2024-12-03 | 765.25 | 765.25 | 753.99 | 762.25 | 17.715 | 12,425 |
| 2024-12-02 | 770.00 | 775.00 | 748.00 | 762.35 | 17.717 | 37,500 |
| 2024-11-29 | 755.00 | 770.00 | 752.33 | 767.83 | 17.844 | 24,750 |
| 2024-11-28 | 758.16 | 758.16 | 727.08 | 739.66 | 17.190 | 14,300 |
| 2024-11-27 | 729.98 | 740.90 | 708.00 | 740.00 | 17.197 | 94,600 |
| 2024-11-26 | 837.00 | 841.00 | 824.00 | 824.04 | 19.151 | 6,200 |
| 2024-11-25 | 840.53 | 859.00 | 834.25 | 842.00 | 19.568 | 11,950 |
| 2024-11-22 | 826.00 | 840.75 | 824.00 | 830.56 | 19.302 | 10,025 |
| 2024-11-21 | 779.00 | 814.25 | 778.00 | 809.37 | 18.810 | 30,050 |
| 2024-11-19 | 773.50 | 780.50 | 770.50 | 779.50 | 18.115 | 4,525 |
| 2024-11-18 | 775.25 | 790.00 | 774.25 | 784.47 | 18.231 | 5,600 |
| 2024-11-14 | 787.75 | 787.75 | 773.44 | 780.75 | 18.145 | 6,825 |
| 2024-11-13 | 787.80 | 801.75 | 785.25 | 785.75 | 18.261 | 11,600 |
| 2024-11-12 | 810.00 | 810.00 | 790.00 | 790.00 | 18.359 | 5,650 |
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.