Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	36.682	36.682	35.985	36.682	34.429	1,149
2023-03-10	36.492	37.618	36.395	36.492	34.250	927
2023-03-09	38.390	38.865	38.390	38.390	36.032	1,438
2023-03-08	38.395	38.395	38.180	38.395	36.036	695
2023-03-07	38.250	39.490	38.250	38.250	35.900	1,460
2023-03-06	39.500	40.130	39.495	39.500	37.074	1,331
2023-03-03	40.380	40.882	39.010	40.380	37.900	1,597
2023-03-02	39.198	40.235	38.950	39.198	36.790	827
2023-03-01	40.370	40.885	40.370	40.370	37.890	10,432
2023-02-28	41.200	41.418	40.595	41.200	38.669	279
2023-02-27	41.172	41.431	40.923	41.172	38.643	8,287
2023-02-24	41.220	41.280	41.220	41.220	38.688	1
2023-02-23	41.740	41.842	41.562	41.740	39.176	3,280
2023-02-22	41.810	42.135	41.810	41.810	39.242	285
2023-02-21	41.800	42.083	41.800	41.800	39.232	761
2023-02-17	42.788	42.913	42.788	42.788	40.160	97
2023-02-16	43.498	43.642	42.340	43.498	40.826	830
2023-02-15	42.895	42.895	42.482	42.895	40.260	86
2023-02-14	43.120	43.317	43.120	43.120	40.471	324
2023-02-13	43.550	43.652	43.130	43.550	40.875	560
2023-02-10	42.720	43.147	42.720	42.720	40.096	59
2023-02-09	42.102	42.939	42.102	42.102	39.516	289
2023-02-08	42.155	42.229	41.930	42.155	39.565	5,010
2023-02-07	41.400	42.050	41.397	41.400	38.857	12,307
2023-02-06	40.985	41.657	40.485	40.985	38.467	17,025
2023-02-03	42.245	42.565	41.770	42.245	39.650	11,918
2023-02-02	42.441	42.830	41.804	42.441	39.834	3,808
2023-02-01	40.740	40.880	40.462	40.740	38.237	1,756
2023-01-31	40.259	40.259	39.830	40.259	37.786	1,420
2023-01-30	40.230	40.230	39.958	40.230	37.759	34
2023-01-27	40.720	41.060	40.685	40.720	38.219	2,251
2023-01-26	40.300	40.300	40.300	40.300	37.824	30
2023-01-25	40.015	40.015	39.931	40.015	37.557	43
2023-01-24	40.755	41.015	40.335	40.755	38.251	3,278
2023-01-23	41.475	41.550	40.760	41.475	38.618	2,456
2023-01-20	39.721	39.892	39.721	39.721	36.984	115
2023-01-19	39.090	39.435	39.090	39.090	36.397	30
2023-01-18	40.000	40.345	40.000	40.000	37.244	1,684
2023-01-17	39.900	40.170	39.460	39.900	37.151	6,361
2023-01-13	40.010	40.010	39.110	40.010	37.253	1,824
2023-01-12	40.060	40.290	39.920	40.060	37.300	9,515
2023-01-11	40.700	40.875	40.260	40.700	37.896	7,681
2023-01-10	42.378	42.425	42.155	42.378	39.458	1,900
2023-01-09	42.890	42.895	42.720	42.890	39.935	1,213
2023-01-06	42.245	42.245	41.537	42.245	39.334	1,771
2023-01-04	41.050	41.400	41.050	41.050	38.222	1,675
2023-01-03	40.205	40.835	40.185	40.205	37.435	2,825
2022-12-30	39.765	39.910	39.590	39.765	37.025	4,727
2022-12-29	39.660	39.780	39.650	39.660	36.928	471
2022-12-28	38.790	39.456	38.732	38.790	36.118	935
2022-12-27	39.454	39.454	39.263	39.454	36.736	150
2022-12-23	38.955	38.955	38.795	38.955	36.271	75
2022-12-22	38.225	38.415	38.075	38.225	35.591	455
2022-12-21	39.515	39.515	39.515	39.515	36.793	50
2022-12-20	39.040	39.088	38.690	39.040	36.350	422
2022-12-19	38.805	38.963	38.805	38.805	36.131	1,407
2022-12-16	38.925	38.945	38.925	38.925	36.243	5,496
2022-12-15	39.825	40.800	39.755	39.825	37.081	1,429
2022-12-14	42.730	42.730	42.210	42.730	39.786	5,707
2022-12-13	43.205	44.220	43.205	43.205	40.228	7,458

← NewerPage 16 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.