Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 456.82 | 472.94 | 454.44 | 456.55 | 456.55 | 8,871 |
| 2026-10-16 | 468.27 | 488.00 | 451.00 | 457.75 | 457.75 | 13,148 |
| 2026-10-15 | 499.48 | 506.22 | 452.50 | 459.66 | 459.66 | 38,317 |
| 2026-10-14 | 575.97 | 578.34 | 502.00 | 508.32 | 508.32 | 28,721 |
| 2026-10-13 | 567.92 | 579.83 | 548.00 | 574.54 | 574.54 | 22,187 |
| 2026-10-12 | 589.60 | 594.14 | 565.00 | 574.71 | 574.71 | 4,111 |
| 2026-10-09 | 575.87 | 595.00 | 566.18 | 583.77 | 583.77 | 11,806 |
| 2026-10-08 | 582.48 | 586.00 | 565.00 | 576.76 | 576.76 | 8,074 |
| 2026-10-07 | 571.00 | 585.00 | 562.01 | 581.50 | 581.50 | 14,911 |
| 2026-10-06 | 553.50 | 587.49 | 551.65 | 575.53 | 575.53 | 10,590 |
| 2026-10-05 | 568.64 | 571.00 | 546.00 | 550.69 | 550.69 | 6,903 |
| 2026-10-02 | 542.81 | 567.99 | 535.67 | 565.34 | 565.34 | 10,720 |
| 2026-10-01 | 542.61 | 550.40 | 520.00 | 540.82 | 540.82 | 15,334 |
| 2026-09-30 | 540.00 | 553.68 | 536.00 | 543.40 | 543.40 | 33,665 |
| 2026-09-29 | 539.15 | 553.97 | 536.96 | 541.47 | 541.47 | 5,292 |
| 2026-09-28 | 560.00 | 576.00 | 535.50 | 539.43 | 539.43 | 8,519 |
| 2026-09-25 | 532.61 | 573.77 | 532.61 | 570.71 | 570.71 | 16,067 |
| 2026-09-24 | 546.90 | 550.63 | 530.21 | 536.35 | 536.35 | 10,132 |
| 2026-09-23 | 556.07 | 570.74 | 542.48 | 548.03 | 548.03 | 23,404 |
| 2026-09-22 | 575.73 | 580.53 | 547.44 | 554.28 | 554.28 | 14,097 |
| 2026-09-21 | 576.00 | 592.50 | 566.00 | 578.50 | 578.50 | 13,902 |
| 2026-09-18 | 592.89 | 599.18 | 575.00 | 575.84 | 575.84 | 39,761 |
| 2026-09-17 | 570.82 | 592.28 | 562.00 | 586.24 | 586.24 | 18,298 |
| 2026-09-16 | 546.30 | 577.00 | 536.00 | 567.51 | 567.51 | 19,618 |
| 2026-09-15 | 530.68 | 568.98 | 523.11 | 548.95 | 548.95 | 18,074 |
| 2026-09-14 | 563.00 | 563.00 | 525.25 | 543.00 | 543.00 | 22,693 |
| 2026-09-11 | 507.50 | 567.82 | 500.20 | 559.05 | 559.05 | 36,456 |
| 2026-09-10 | 531.25 | 537.99 | 513.00 | 514.21 | 514.21 | 6,409 |
| 2026-09-09 | 535.00 | 563.00 | 527.00 | 537.37 | 537.37 | 19,688 |
| 2026-09-08 | 528.44 | 533.48 | 513.00 | 532.42 | 532.42 | 21,235 |
| 2026-09-04 | 517.90 | 535.00 | 508.04 | 527.53 | 527.53 | 17,544 |
| 2026-09-03 | 484.50 | 530.72 | 478.00 | 514.99 | 514.99 | 52,382 |
| 2026-09-02 | 460.30 | 483.94 | 432.34 | 473.76 | 473.76 | 126,339 |
| 2026-09-01 | 458.99 | 464.98 | 424.20 | 427.10 | 427.10 | 27,980 |
| 2026-08-31 | 448.01 | 474.03 | 448.01 | 466.79 | 466.79 | 9,427 |
| 2026-08-28 | 467.30 | 474.95 | 458.00 | 460.36 | 460.36 | 3,969 |
| 2026-08-27 | 470.50 | 477.00 | 459.00 | 464.52 | 464.52 | 5,865 |
| 2026-08-26 | 451.51 | 468.00 | 439.78 | 464.77 | 464.77 | 4,928 |
| 2026-08-25 | 430.33 | 457.29 | 425.30 | 447.35 | 447.35 | 3,749 |
| 2026-08-24 | 442.50 | 452.00 | 424.38 | 435.90 | 435.90 | 5,329 |
| 2026-08-21 | 433.14 | 444.99 | 429.51 | 437.46 | 437.46 | 3,152 |
| 2026-08-20 | 445.00 | 446.26 | 430.41 | 434.19 | 434.19 | 5,050 |
| 2026-08-19 | 457.80 | 475.00 | 427.60 | 436.35 | 436.35 | 13,317 |
| 2026-08-18 | 468.24 | 490.00 | 458.39 | 465.49 | 465.49 | 11,928 |
| 2026-08-17 | 498.24 | 504.95 | 469.05 | 479.50 | 479.50 | 14,816 |
| 2026-08-14 | 492.00 | 506.33 | 487.00 | 494.03 | 494.03 | 5,746 |
| 2026-08-13 | 496.10 | 514.60 | 476.10 | 494.42 | 494.42 | 25,510 |
| 2026-08-12 | 446.50 | 474.00 | 436.17 | 472.00 | 472.00 | 6,617 |
| 2026-08-11 | 460.81 | 465.00 | 430.48 | 437.30 | 437.30 | 9,420 |
| 2026-08-10 | 454.20 | 475.00 | 448.04 | 465.93 | 465.93 | 9,065 |
| 2026-08-07 | 441.10 | 456.00 | 416.06 | 447.00 | 447.00 | 10,192 |
| 2026-08-06 | 460.50 | 465.00 | 425.76 | 445.98 | 445.98 | 14,979 |
| 2026-08-05 | 464.00 | 485.96 | 457.92 | 475.10 | 475.10 | 10,911 |
| 2026-08-04 | 432.00 | 477.00 | 427.03 | 468.83 | 468.83 | 12,625 |
| 2026-08-03 | 404.25 | 429.78 | 390.00 | 427.71 | 427.71 | 8,083 |
| 2026-07-31 | 407.18 | 432.96 | 397.93 | 407.88 | 407.88 | 5,849 |
| 2026-07-30 | 370.00 | 413.19 | 361.88 | 406.28 | 406.28 | 9,289 |
| 2026-07-29 | 381.71 | 401.92 | 364.10 | 376.56 | 376.56 | 7,759 |
| 2026-07-28 | 420.00 | 426.96 | 358.88 | 382.26 | 382.26 | 23,135 |
| 2026-07-27 | 445.99 | 450.00 | 411.47 | 421.99 | 421.99 | 10,680 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.6300 USD |
| 2026-04-21 | 0.6300 USD |
| 2026-01-20 | 0.5250 USD |
| 2025-10-21 | 0.5250 USD |
| 2025-07-22 | 0.5250 USD |
| 2025-04-22 | 0.5250 USD |
| 2025-01-22 | 0.4450 USD |
| 2024-10-22 | 0.4450 USD |
| 2024-07-23 | 0.4450 USD |
| 2024-04-22 | 0.4450 USD |
| 2024-01-22 | 0.3700 USD |
| 2023-10-23 | 0.3700 USD |
| 2023-07-24 | 0.3700 USD |
| 2023-04-24 | 0.3700 USD |
| 2023-01-24 | 0.3300 USD |
| 2022-10-18 | 0.3300 USD |
| 2022-07-19 | 0.3300 USD |
| 2022-04-19 | 0.3300 USD |
| 2021-11-02 | 0.6663 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.