Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 771.34 | 810.00 | 771.34 | 797.00 | 18.522 | 18,600 |
| 2024-11-08 | 789.00 | 796.38 | 771.34 | 771.34 | 17.926 | 4,225 |
| 2024-11-07 | 782.25 | 789.06 | 775.75 | 786.50 | 18.278 | 10,825 |
| 2024-11-06 | 801.50 | 806.00 | 775.25 | 784.60 | 18.234 | 2,300 |
| 2024-11-05 | 756.75 | 767.00 | 756.75 | 767.00 | 17.825 | 1,725 |
| 2024-11-04 | 767.10 | 782.22 | 752.50 | 752.50 | 17.488 | 8,250 |
| 2024-11-01 | 725.69 | 770.25 | 722.51 | 766.91 | 17.823 | 16,625 |
| 2024-10-31 | 736.26 | 737.75 | 712.25 | 722.47 | 16.790 | 5,400 |
| 2024-10-30 | 745.00 | 768.50 | 729.50 | 747.25 | 17.366 | 27,425 |
| 2024-10-29 | 688.88 | 703.00 | 686.25 | 701.75 | 16.309 | 5,525 |
| 2024-10-28 | 701.00 | 701.00 | 696.50 | 696.75 | 16.192 | 2,650 |
| 2024-10-25 | 672.28 | 709.00 | 672.28 | 696.95 | 16.197 | 15,625 |
| 2024-10-24 | 683.25 | 688.50 | 683.25 | 687.50 | 15.977 | 38,550 |
| 2024-10-23 | 683.33 | 690.75 | 676.00 | 680.75 | 15.821 | 14,000 |
| 2024-10-22 | 718.00 | 718.00 | 681.00 | 689.41 | 16.022 | 22,525 |
| 2024-10-21 | 729.28 | 744.98 | 718.00 | 718.00 | 16.686 | 4,150 |
| 2024-10-18 | 732.19 | 738.76 | 716.13 | 729.27 | 16.948 | 13,900 |
| 2024-10-17 | 749.52 | 749.52 | 731.85 | 731.85 | 15.996 | 9,350 |
| 2024-10-16 | 721.75 | 721.75 | 711.36 | 714.27 | 15.611 | 16,650 |
| 2024-10-15 | 720.22 | 737.75 | 711.36 | 711.36 | 15.548 | 16,875 |
| 2024-10-14 | 721.00 | 730.08 | 706.01 | 706.01 | 15.431 | 44,225 |
| 2024-10-11 | 697.99 | 721.25 | 694.00 | 720.67 | 15.751 | 29,625 |
| 2024-10-10 | 669.74 | 696.33 | 669.74 | 696.33 | 15.219 | 24,875 |
| 2024-10-09 | 676.25 | 684.00 | 673.31 | 683.40 | 14.937 | 5,450 |
| 2024-10-08 | 671.45 | 673.01 | 670.00 | 672.50 | 14.698 | 30,550 |
| 2024-10-07 | 654.00 | 657.00 | 650.05 | 651.50 | 14.239 | 3,525 |
| 2024-10-04 | 643.75 | 657.20 | 642.00 | 657.20 | 14.364 | 23,400 |
| 2024-10-03 | 625.59 | 637.96 | 625.25 | 625.96 | 13.681 | 5,600 |
| 2024-10-02 | 618.29 | 629.00 | 612.85 | 627.44 | 13.714 | 21,575 |
| 2024-10-01 | 631.26 | 637.00 | 618.29 | 618.29 | 13.514 | 20,175 |
| 2024-09-30 | 646.00 | 646.75 | 638.30 | 644.15 | 14.079 | 12,575 |
| 2024-09-27 | 674.13 | 675.00 | 654.00 | 656.00 | 14.338 | 14,900 |
| 2024-09-26 | 659.21 | 693.66 | 659.21 | 693.08 | 15.148 | 70,950 |
| 2024-09-25 | 645.00 | 659.20 | 645.00 | 659.20 | 14.408 | 3,875 |
| 2024-09-24 | 656.49 | 656.49 | 635.00 | 640.24 | 13.993 | 7,025 |
| 2024-09-23 | 653.90 | 654.54 | 648.98 | 650.00 | 14.207 | 2,875 |
| 2024-09-20 | 636.31 | 654.72 | 635.52 | 646.89 | 14.139 | 4,375 |
| 2024-09-19 | 645.12 | 645.12 | 640.00 | 640.70 | 14.003 | 10,100 |
| 2024-09-18 | 642.56 | 653.44 | 635.52 | 638.08 | 13.946 | 10,425 |
| 2024-09-17 | 653.44 | 653.44 | 635.00 | 644.00 | 14.076 | 10,725 |
| 2024-09-16 | 620.16 | 633.00 | 619.50 | 633.00 | 13.835 | 725 |
| 2024-09-13 | 631.00 | 637.56 | 627.00 | 636.94 | 13.921 | 142,275 |
| 2024-09-12 | 634.69 | 636.30 | 628.68 | 635.20 | 13.883 | 5,725 |
| 2024-09-11 | 604.72 | 609.20 | 601.34 | 606.88 | 13.264 | 4,050 |
| 2024-09-10 | 591.18 | 607.00 | 591.18 | 604.75 | 13.218 | 6,750 |
| 2024-09-09 | 601.00 | 604.00 | 591.66 | 592.23 | 12.944 | 31,500 |
| 2024-09-06 | 588.08 | 593.39 | 567.60 | 570.00 | 12.458 | 31,250 |
| 2024-09-05 | 609.06 | 609.06 | 591.00 | 601.00 | 13.136 | 2,500 |
| 2024-09-04 | 611.01 | 622.00 | 608.76 | 609.06 | 13.312 | 13,175 |
| 2024-09-03 | 643.99 | 643.99 | 620.00 | 623.35 | 13.624 | 13,075 |
| 2024-09-02 | 664.34 | 672.50 | 635.21 | 650.00 | 14.207 | 3,000 |
| 2024-08-30 | 661.54 | 662.15 | 635.02 | 659.58 | 14.416 | 128,850 |
| 2024-08-29 | 603.26 | 635.01 | 603.26 | 621.86 | 13.592 | 80,300 |
| 2024-08-28 | 622.25 | 622.25 | 605.68 | 617.01 | 13.486 | 2,575 |
| 2024-08-27 | 605.12 | 616.74 | 601.46 | 616.10 | 13.466 | 4,325 |
| 2024-08-26 | 614.88 | 624.33 | 606.34 | 612.44 | 13.386 | 58,650 |
| 2024-08-23 | 615.49 | 619.44 | 611.83 | 612.61 | 13.389 | 22,975 |
| 2024-08-22 | 623.00 | 630.00 | 611.99 | 612.43 | 13.386 | 47,675 |
| 2024-08-21 | 615.60 | 615.60 | 600.24 | 611.80 | 13.372 | 15,500 |
| 2024-08-20 | 604.12 | 613.05 | 600.85 | 609.50 | 13.322 | 25,500 |
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.