Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	47.911	48.560	47.865	47.911	45.361	410
2023-06-08	47.815	47.925	47.318	47.815	45.270	676
2023-06-07	47.585	47.665	46.840	47.585	45.052	2,461
2023-06-06	46.815	47.032	45.215	46.815	44.323	6,433
2023-06-05	45.790	46.720	45.425	45.790	43.352	4,488
2023-06-02	46.989	47.740	45.720	46.989	44.487	18,645
2023-06-01	45.495	45.770	44.835	45.495	43.073	6,074
2023-05-31	45.305	45.945	44.695	45.305	42.893	47,328
2023-05-30	48.145	48.950	48.100	48.145	45.582	3,223
2023-05-26	48.035	48.410	47.565	48.035	45.478	2,467
2023-05-25	47.780	47.780	46.820	47.780	45.237	2,111
2023-05-24	45.255	46.060	45.255	45.255	42.846	255
2023-05-23	46.750	47.174	46.750	46.750	44.261	253
2023-05-22	47.239	47.909	46.660	47.239	44.724	1,213
2023-05-19	47.892	48.140	47.427	47.892	45.342	1,589
2023-05-18	46.369	46.770	46.020	46.369	43.900	458
2023-05-17	45.960	46.020	45.380	45.960	43.513	5,502
2023-05-16	46.020	46.105	45.335	46.020	43.570	544
2023-05-15	44.938	44.999	44.655	44.938	42.546	196
2023-05-12	44.372	44.720	44.251	44.372	42.009	112
2023-05-11	44.532	45.515	44.532	44.532	42.161	402
2023-05-10	45.580	46.455	45.580	45.580	43.154	2,125
2023-05-09	46.159	46.159	45.545	46.159	43.701	2,481
2023-05-08	45.672	46.048	45.520	45.672	43.241	19,047
2023-05-05	45.655	45.655	45.275	45.655	43.225	23,657
2023-05-04	44.665	45.135	44.430	44.665	42.287	22,162
2023-05-03	45.262	45.309	44.890	45.262	42.853	16,483
2023-05-02	44.821	45.518	43.955	44.821	42.435	19,299
2023-04-28	43.422	43.422	42.900	43.422	41.111	18,858
2023-04-27	42.452	42.452	42.125	42.452	40.192	14,031
2023-04-26	42.060	42.060	41.735	42.060	39.821	14,365
2023-04-25	41.845	42.185	41.845	41.845	39.617	13,302
2023-04-24	42.395	42.719	42.395	42.395	40.138	7,076
2023-04-21	42.739	42.739	42.639	42.739	40.113	20,675
2023-04-20	43.545	43.545	42.892	43.545	40.870	855
2023-04-19	44.345	45.069	44.120	44.345	41.621	309
2023-04-18	45.480	45.600	44.495	45.480	42.686	7,886
2023-04-17	43.769	43.769	42.910	43.769	41.080	6,437
2023-04-14	42.991	43.600	42.865	42.991	40.350	6,312
2023-04-13	42.242	42.242	41.762	42.242	39.647	9,212
2023-04-12	41.962	41.962	41.462	41.962	39.384	719
2023-04-11	41.890	41.890	41.570	41.890	39.317	1,930
2023-04-06	40.680	40.680	40.340	40.680	38.181	171
2023-04-05	40.461	40.720	40.408	40.461	37.975	818
2023-04-04	40.629	40.822	40.570	40.629	38.133	136
2023-04-03	40.542	41.041	40.347	40.542	38.052	147
2023-03-31	40.149	40.330	40.070	40.149	37.683	7,135
2023-03-30	39.645	39.715	39.605	39.645	37.210	778
2023-03-29	38.835	39.050	38.700	38.835	36.449	1,078
2023-03-28	37.899	38.020	37.770	37.899	35.570	42
2023-03-27	38.088	38.088	37.790	38.088	35.748	124
2023-03-24	37.090	37.639	37.001	37.090	34.812	1,554
2023-03-23	37.792	38.559	37.792	37.792	35.470	4,976
2023-03-22	38.798	39.255	38.798	38.798	36.415	2,088
2023-03-21	38.985	39.280	38.800	38.985	36.590	736
2023-03-20	38.320	38.755	37.700	38.320	35.966	1,853
2023-03-17	37.362	37.988	37.362	37.362	35.067	18,651
2023-03-16	37.520	37.520	36.675	37.520	35.215	1,674
2023-03-15	38.010	38.010	37.368	38.010	35.675	5,433
2023-03-14	37.426	37.990	37.281	37.426	35.127	1,594

← NewerPage 15 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.