Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	75.330	75.410	74.630	75.330	72.216	7,446
2023-11-29	75.290	76.030	74.510	75.290	72.178	3,599
2023-11-28	73.990	75.150	73.830	73.990	70.931	2,437
2023-11-27	74.570	74.700	73.390	74.570	71.487	1,915
2023-11-24	74.518	75.040	74.185	74.518	71.438	579
2023-11-22	74.790	75.326	74.103	74.790	71.698	4,822
2023-11-21	73.560	74.048	72.985	73.560	70.519	3,498
2023-11-20	73.345	74.010	73.160	73.345	70.313	2,779
2023-11-17	73.860	73.998	72.640	73.860	70.807	4,725
2023-11-16	72.050	73.050	71.850	72.050	69.072	3,056
2023-11-15	73.659	74.100	72.530	73.659	70.614	171,612
2023-11-14	73.840	74.770	73.320	73.840	70.788	7,510
2023-11-13	73.870	74.030	72.440	73.870	70.816	11,324
2023-11-10	73.600	73.800	72.600	73.600	70.558	2,297
2023-11-09	71.990	73.150	71.990	71.990	69.014	4,504
2023-11-08	72.188	72.188	71.205	72.188	69.203	3,083
2023-11-07	71.846	72.260	71.175	71.846	68.876	4,683
2023-11-06	71.340	71.842	69.510	71.340	68.391	35,903
2023-11-03	69.985	70.030	68.620	69.985	67.092	1,833
2023-11-02	68.675	69.723	68.360	68.675	65.836	4,836
2023-11-01	68.520	68.520	66.870	68.520	65.688	5,222
2023-10-31	66.818	66.850	65.795	66.818	64.055	3,231
2023-10-30	66.270	66.675	65.950	66.270	63.531	2,436
2023-10-27	65.790	66.145	65.160	65.790	63.070	1,075
2023-10-26	64.224	66.880	63.900	64.224	61.569	3,141
2023-10-25	66.550	67.530	66.130	66.550	63.799	3,027
2023-10-24	66.750	67.012	66.150	66.750	63.991	2,039
2023-10-23	65.700	66.150	64.650	65.700	62.984	701
2023-10-20	66.250	67.135	65.420	66.250	63.157	7,507
2023-10-19	68.140	68.643	67.030	68.140	64.958	4,550
2023-10-18	67.424	68.310	67.110	67.424	64.276	2,983
2023-10-17	68.270	68.610	66.650	68.270	65.082	3,732
2023-10-16	67.970	68.475	67.320	67.970	64.796	11,897
2023-10-13	68.210	70.570	67.830	68.210	65.025	18,161
2023-10-12	68.804	70.710	68.804	68.804	65.591	8,374
2023-10-11	69.181	69.570	68.060	69.181	65.951	11,128
2023-10-10	68.160	68.522	67.340	68.160	64.977	4,162
2023-10-09	67.285	67.450	66.060	67.285	64.143	1,475
2023-10-06	66.560	66.836	66.061	66.560	63.452	4,769
2023-10-05	65.892	66.558	64.344	65.892	62.815	6,911
2023-10-04	67.243	67.310	66.525	67.243	64.104	2,160
2023-10-03	67.008	68.804	66.831	67.008	63.879	2,955
2023-10-02	67.546	69.319	67.483	67.546	64.392	4,140
2023-09-29	68.906	69.598	68.630	68.906	65.688	3,944
2023-09-28	68.591	69.210	68.210	68.591	65.389	13,790
2023-09-27	68.106	69.800	67.274	68.106	64.926	10,356
2023-09-26	69.620	69.955	69.382	69.620	66.369	2,907
2023-09-25	69.874	70.985	69.555	69.874	66.611	7,302
2023-09-22	69.755	70.530	68.995	69.755	66.498	6,113
2023-09-21	68.873	69.198	68.080	68.873	65.657	7,596
2023-09-20	69.818	70.429	69.818	69.818	66.558	2,551
2023-09-19	70.145	70.145	69.449	70.145	66.870	4,646
2023-09-18	69.094	69.400	68.417	69.094	65.868	5,058
2023-09-15	69.320	71.050	68.663	69.320	66.083	6,384
2023-09-14	70.534	70.714	70.170	70.534	67.241	1,007
2023-09-13	70.400	71.155	69.772	70.400	67.113	8,730
2023-09-12	71.142	72.258	71.094	71.142	67.820	3,347
2023-09-11	72.266	72.478	70.665	72.266	68.891	22,060
2023-09-08	70.405	70.888	69.400	70.405	67.118	10,819
2023-09-07	69.166	70.590	68.730	69.166	65.936	8,867

← NewerPage 13 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.