Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	152.65	162.68	152.37	152.65	147.55	65,674
2024-05-22	146.97	148.94	146.43	146.97	142.06	6,145
2024-05-21	147.50	149.77	144.01	147.50	142.57	11,257
2024-05-20	145.81	154.38	145.81	145.81	140.94	10,328
2024-05-17	146.26	150.15	146.25	146.26	141.38	6,172
2024-05-16	147.03	152.10	143.50	147.03	142.12	14,932
2024-05-15	146.80	147.31	134.49	146.80	141.90	34,781
2024-05-14	133.43	133.53	128.73	133.43	128.97	5,078
2024-05-13	131.41	134.92	131.29	131.41	127.02	4,755
2024-05-10	131.82	134.61	131.62	131.82	127.41	4,540
2024-05-09	131.42	132.22	129.32	131.42	127.03	3,394
2024-05-08	130.09	131.79	126.00	130.09	125.74	10,694
2024-05-07	127.99	129.74	127.46	127.99	123.72	3,667
2024-05-06	127.15	128.75	124.25	127.15	122.90	5,739
2024-05-03	126.82	127.49	124.79	126.82	122.58	3,610
2024-05-02	122.81	123.18	118.43	122.81	118.71	3,281
2024-05-01	119.24	123.54	117.43	119.24	115.25	6,012
2024-04-30	124.58	127.50	124.10	124.58	120.42	13,064
2024-04-29	126.90	127.44	123.13	126.90	122.66	9,090
2024-04-26	125.14	126.36	123.31	125.14	120.96	12,011
2024-04-25	124.57	125.09	117.13	124.57	120.41	4,083
2024-04-24	120.84	126.00	119.34	120.84	116.80	15,861
2024-04-23	118.99	120.83	116.05	118.99	115.02	10,791
2024-04-22	116.95	118.26	114.00	116.95	113.05	5,507
2024-04-19	115.39	118.96	113.00	115.39	111.11	18,452
2024-04-18	117.38	119.80	115.27	117.38	113.02	6,292
2024-04-17	120.00	123.58	118.33	120.00	115.54	5,766
2024-04-16	120.73	120.89	115.70	120.73	116.25	4,739
2024-04-15	120.70	122.47	117.50	120.70	116.22	10,006
2024-04-12	118.38	122.08	117.74	118.38	113.98	13,208
2024-04-11	124.62	125.52	123.32	124.62	119.99	59,608
2024-04-10	124.84	126.05	121.08	124.84	120.20	8,977
2024-04-09	122.50	127.17	120.50	122.50	117.95	18,003
2024-04-08	126.87	133.95	125.67	126.87	122.16	25,290
2024-04-05	130.39	130.67	123.51	130.39	125.55	22,131
2024-04-04	132.21	136.07	129.02	132.21	127.30	39,486
2024-04-03	128.89	129.30	118.15	128.89	124.10	18,386
2024-04-02	117.89	120.75	115.36	117.89	113.51	10,550
2024-03-28	113.89	114.40	111.56	113.89	109.66	6,323
2024-03-27	111.73	115.45	110.95	111.73	107.58	9,837
2024-03-26	115.71	116.82	113.37	115.71	111.41	7,956
2024-03-25	113.04	114.69	110.47	113.04	108.84	12,169
2024-03-22	112.25	114.70	111.82	112.25	108.08	5,421
2024-03-21	114.44	115.82	112.35	114.44	110.19	16,659
2024-03-20	108.69	109.48	106.36	108.69	104.65	11,536
2024-03-19	107.16	108.81	105.21	107.16	103.18	8,014
2024-03-18	106.87	108.00	104.68	106.87	102.90	12,161
2024-03-15	108.33	108.93	105.90	108.33	104.31	4,272
2024-03-14	107.51	111.38	105.02	107.51	103.52	6,897
2024-03-13	109.98	114.22	109.51	109.98	105.90	10,406
2024-03-12	113.85	118.27	113.84	113.85	109.62	5,381
2024-03-11	116.01	116.83	113.66	116.01	111.70	4,233
2024-03-08	115.76	120.41	114.92	115.76	111.46	6,890
2024-03-07	121.08	121.98	118.78	121.08	116.58	10,436
2024-03-06	119.79	120.45	116.92	119.79	115.34	6,333
2024-03-05	114.41	121.28	113.90	114.41	110.16	7,484
2024-03-04	125.23	129.60	120.80	125.23	120.58	58,406
2024-03-01	122.55	130.59	111.81	122.55	118.00	127,956
2024-02-29	94.560	94.670	91.000	94.560	91.049	12,358
2024-02-28	93.496	94.360	91.350	93.496	90.025	6,519

← NewerPage 11 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.