Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	93.496	94.360	91.350	93.496	90.025	6,519
2024-02-27	90.790	94.414	90.790	90.790	87.419	3,133
2024-02-26	93.410	94.970	90.460	93.410	89.942	12,746
2024-02-23	89.800	92.620	88.145	89.800	86.466	6,811
2024-02-22	88.402	89.034	81.940	88.402	85.120	5,109
2024-02-21	80.998	81.770	80.740	80.998	77.991	2,603
2024-02-20	82.540	84.110	81.230	82.540	79.475	7,226
2024-02-16	85.000	85.050	82.740	85.000	81.844	7,062
2024-02-15	83.036	85.755	82.450	83.036	79.953	7,518
2024-02-14	85.650	85.950	84.630	85.650	82.470	3,663
2024-02-13	83.970	84.985	83.750	83.970	80.852	4,848
2024-02-12	86.410	86.840	85.850	86.410	83.201	5,181
2024-02-09	86.350	86.430	84.800	86.350	83.144	51,266
2024-02-08	84.880	85.100	83.610	84.880	81.728	2,430
2024-02-07	83.300	83.910	83.030	83.300	80.207	3,557
2024-02-06	82.190	85.730	82.190	82.190	79.138	26,789
2024-02-05	85.410	86.740	84.760	85.410	82.239	40,080
2024-02-02	86.730	86.902	85.180	86.730	83.510	7,697
2024-02-01	85.450	85.460	82.970	85.450	82.277	1,859
2024-01-31	82.920	83.940	81.846	82.920	79.841	4,745
2024-01-30	84.421	86.450	84.421	84.421	81.286	3,948
2024-01-29	83.788	84.650	83.690	83.788	80.676	2,434
2024-01-26	84.100	84.360	82.250	84.100	80.977	2,963
2024-01-25	83.657	85.010	83.600	83.657	80.550	3,364
2024-01-24	83.970	84.920	83.050	83.970	80.852	3,918
2024-01-23	81.908	82.445	80.578	81.908	78.866	3,828
2024-01-22	81.340	83.818	80.990	81.340	78.320	6,879
2024-01-19	84.690	84.690	79.120	84.690	81.189	10,291
2024-01-18	78.040	79.010	77.780	78.040	74.814	2,344
2024-01-17	77.450	78.710	76.903	77.450	74.248	3,418
2024-01-16	78.660	79.460	78.492	78.660	75.408	3,790
2024-01-12	79.750	80.250	79.100	79.750	76.453	1,496
2024-01-11	78.950	79.200	77.540	78.950	75.686	4,514
2024-01-10	78.340	78.740	76.990	78.340	75.102	1,883
2024-01-09	79.320	79.360	77.505	79.320	76.041	11,404
2024-01-08	78.862	79.206	77.370	78.862	75.602	4,506
2024-01-05	75.958	76.212	75.430	75.958	72.818	649
2024-01-04	76.348	77.023	76.348	76.348	73.192	655
2024-01-03	76.550	76.760	74.662	76.550	73.386	4,749
2024-01-02	74.680	75.960	74.420	74.680	71.593	1,835
2023-12-29	76.500	76.910	76.220	76.500	73.338	839
2023-12-28	76.870	77.260	76.630	76.870	73.692	1,304
2023-12-27	77.130	77.340	76.970	77.130	73.942	12,666
2023-12-26	76.858	76.925	75.880	76.858	73.681	5,899
2023-12-22	75.521	76.140	75.010	75.521	72.399	70,195
2023-12-21	74.792	75.398	73.490	74.792	71.700	3,905
2023-12-20	73.810	74.220	73.360	73.810	70.759	2,858
2023-12-19	73.540	74.090	72.450	73.540	70.500	2,482
2023-12-18	72.960	73.029	71.040	72.960	69.944	3,823
2023-12-15	72.410	72.950	71.810	72.410	69.417	1,405
2023-12-14	72.050	72.269	70.210	72.050	69.072	9,105
2023-12-13	70.301	70.310	69.260	70.301	67.395	2,520
2023-12-12	70.110	70.140	68.955	70.110	67.212	1,275
2023-12-11	69.681	69.710	68.570	69.681	66.801	1,297
2023-12-08	68.840	69.328	68.430	68.840	65.994	4,568
2023-12-07	68.700	68.708	67.500	68.700	65.860	3,096
2023-12-06	68.032	69.600	67.931	68.032	65.220	3,061
2023-12-05	69.271	70.310	69.210	69.271	66.408	6,927
2023-12-04	68.880	71.050	68.751	68.880	66.033	12,427
2023-12-01	72.412	72.790	68.502	72.412	69.418	34,512

← NewerPage 12 of 21 · 1,248 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.