Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	111.07	112.43	109.54	111.07	107.73	56,152
2024-08-19	111.60	111.91	108.38	111.60	108.24	93,784
2024-08-16	111.04	112.00	108.00	111.04	107.70	31,078
2024-08-15	110.29	110.93	103.43	110.29	106.97	85,914
2024-08-14	102.66	104.35	100.42	102.66	99.571	39,442
2024-08-13	100.24	101.46	95.690	100.24	97.225	31,467
2024-08-12	95.952	97.850	91.450	95.952	93.066	34,522
2024-08-09	91.850	92.460	88.670	91.850	89.087	27,806
2024-08-08	91.300	91.650	87.632	91.300	88.554	26,499
2024-08-07	87.202	92.921	87.202	87.202	84.579	75,396
2024-08-06	95.177	103.00	93.290	95.177	92.315	40,818
2024-08-05	93.470	99.890	89.300	93.470	90.659	54,531
2024-08-02	101.47	106.17	99.910	101.47	98.418	111,154
2024-08-01	108.37	115.17	107.72	108.37	105.11	24,151
2024-07-31	113.12	116.58	110.88	113.12	109.72	23,752
2024-07-30	107.85	113.40	105.75	107.85	104.60	15,854
2024-07-29	112.40	115.48	111.89	112.40	109.02	9,956
2024-07-26	113.24	114.62	111.61	113.24	109.83	20,108
2024-07-25	113.02	116.04	110.34	113.02	109.62	32,101
2024-07-24	118.00	123.53	116.63	118.00	114.45	25,960
2024-07-23	127.18	128.02	125.43	127.18	123.35	9,383
2024-07-22	129.65	129.79	127.33	129.65	125.32	30,839
2024-07-19	125.29	127.82	124.27	125.29	121.10	19,399
2024-07-18	123.77	128.59	122.07	123.77	119.63	36,696
2024-07-17	127.09	133.09	124.81	127.09	122.84	23,001
2024-07-16	134.50	137.96	132.40	134.50	130.01	40,751
2024-07-15	137.06	140.77	137.00	137.06	132.48	13,805
2024-07-12	140.57	141.44	137.50	140.57	135.87	34,095
2024-07-11	140.55	146.24	139.42	140.55	135.85	24,428
2024-07-10	145.49	147.00	141.84	145.49	140.63	18,652
2024-07-09	145.84	150.30	143.82	145.84	140.97	51,303
2024-07-08	146.19	146.68	138.60	146.19	141.31	40,091
2024-07-05	139.24	142.90	138.34	139.24	134.59	26,006
2024-07-03	143.34	149.41	140.79	143.34	138.55	48,266
2024-07-02	141.44	142.82	139.93	141.44	136.72	21,773
2024-07-01	142.63	142.69	133.60	142.63	137.87	31,089
2024-06-28	137.29	141.77	136.23	137.29	132.70	45,625
2024-06-27	139.84	141.79	136.75	139.84	135.17	47,433
2024-06-26	137.76	141.23	135.18	137.76	133.16	23,083
2024-06-25	140.39	141.73	136.50	140.39	135.70	67,456
2024-06-24	139.51	145.36	137.75	139.51	134.85	33,750
2024-06-21	142.97	149.70	140.69	142.97	138.19	52,390
2024-06-20	148.73	161.47	145.05	148.73	143.76	150,727
2024-06-18	151.39	154.12	143.66	151.39	146.33	78,153
2024-06-17	142.95	144.00	135.00	142.95	138.17	75,467
2024-06-14	132.57	136.29	131.40	132.57	128.14	26,837
2024-06-13	135.46	135.92	131.80	135.46	130.94	31,150
2024-06-12	131.70	134.00	130.17	131.70	127.30	41,699
2024-06-11	132.91	134.86	130.13	132.91	128.47	26,213
2024-06-10	132.34	135.50	127.93	132.34	127.92	55,792
2024-06-07	128.75	134.06	128.53	128.75	124.45	54,862
2024-06-06	133.27	137.50	132.17	133.27	128.82	38,808
2024-06-05	136.34	139.34	132.94	136.34	131.79	54,182
2024-06-04	135.52	138.92	130.00	135.52	130.99	122,908
2024-06-03	131.48	140.56	128.62	131.48	127.09	126,599
2024-05-31	137.14	147.50	131.07	137.14	132.56	169,439
2024-05-30	171.18	183.20	165.15	171.18	165.46	80,548
2024-05-29	172.77	172.77	164.30	172.77	167.00	64,423
2024-05-28	168.85	169.73	161.08	168.85	163.21	102,069
2024-05-24	162.11	166.74	154.74	162.11	156.69	129,026

← NewerPage 10 of 21 · 1,243 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.