Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	42.410	42.410	41.999	42.410	39.488	100
2022-12-07	42.210	42.215	41.808	42.210	39.302	701
2022-12-06	42.365	42.550	42.305	42.365	39.446	366
2022-12-05	43.250	43.775	43.135	43.250	40.270	13,629
2022-12-02	44.300	44.300	44.046	44.300	41.248	82
2022-12-01	45.025	45.050	44.520	45.025	41.923	427
2022-11-30	43.927	43.927	42.929	43.927	40.901	1,356
2022-11-29	43.630	43.872	43.630	43.630	40.624	122
2022-11-28	43.560	44.240	43.560	43.560	40.559	198
2022-11-25	44.740	44.995	44.500	44.740	41.658	1,410
2022-11-23	44.511	45.319	43.700	44.511	41.445	7,643
2022-11-22	43.595	43.760	40.350	43.595	40.591	24,090
2022-11-21	40.605	41.560	39.910	40.605	37.807	12,557
2022-11-18	41.560	41.979	41.560	41.560	38.697	245
2022-11-17	41.705	41.708	40.485	41.705	38.832	1,244
2022-11-16	41.270	41.980	41.270	41.270	38.427	447
2022-11-15	42.390	43.360	42.310	42.390	39.469	59
2022-11-14	42.860	42.860	41.670	42.860	39.907	257
2022-11-11	42.840	43.000	41.710	42.840	39.888	43
2022-11-10	41.160	41.160	40.570	41.160	38.324	198
2022-11-09	39.810	40.190	39.360	39.810	37.067	253
2022-11-08	40.750	41.000	40.170	40.750	37.942	371
2022-11-07	39.770	39.770	39.040	39.770	37.030	448
2022-11-04	38.400	39.270	38.260	38.400	35.754	1,028
2022-11-03	37.510	37.720	37.090	37.510	34.926	181
2022-11-02	39.129	39.129	38.665	39.129	36.433	29
2022-11-01	39.120	39.137	38.260	39.120	36.425	410
2022-10-31	38.705	38.800	38.390	38.705	36.038	242
2022-10-28	39.202	39.370	38.180	39.202	36.501	1,901
2022-10-27	37.710	38.150	37.680	37.710	35.112	86
2022-10-26	37.520	38.154	37.320	37.520	34.935	132
2022-10-25	37.540	37.820	37.210	37.540	34.954	319
2022-10-24	37.160	37.280	36.650	37.160	34.600	424
2022-10-21	36.475	36.586	35.460	36.475	33.962	1,229
2022-10-20	34.970	35.640	34.520	34.970	32.561	905
2022-10-19	34.330	34.880	34.030	34.330	31.965	81
2022-10-18	34.580	35.060	34.040	34.580	32.198	230
2022-10-17	34.389	35.129	34.389	34.389	31.712	8
2022-10-14	34.400	35.140	34.310	34.400	31.723	76
2022-10-13	35.140	35.140	33.070	35.140	32.405	1,353
2022-10-12	33.900	34.030	33.695	33.900	31.262	8,967
2022-10-11	34.695	34.695	33.940	34.695	31.995	373
2022-10-10	34.320	35.040	33.729	34.320	31.649	1,231
2022-10-07	34.999	37.480	34.999	34.999	32.275	7,377
2022-10-06	37.680	38.219	37.680	37.680	34.747	25
2022-10-05	37.680	37.680	36.950	37.680	34.747	4
2022-10-04	37.130	37.450	36.560	37.130	34.240	5
2022-10-03	35.900	35.901	34.290	35.900	33.106	214
2022-09-30	34.635	34.835	34.330	34.635	31.939	7,058
2022-09-29	33.920	34.680	33.920	33.920	31.280	78
2022-09-28	35.000	35.099	34.510	35.000	32.276	35,121
2022-09-27	34.760	35.310	34.725	34.760	32.055	10,723
2022-09-26	34.760	35.540	34.719	34.760	32.055	17,912
2022-09-23	35.260	35.834	34.850	35.260	32.516	3,993
2022-09-22	36.300	36.745	36.300	36.300	33.475	86
2022-09-21	37.040	37.580	36.950	37.040	34.157	5,532
2022-09-20	36.800	37.390	36.800	36.800	33.936	3,038
2022-09-19	37.620	37.915	37.200	37.620	34.692	15,172
2022-09-16	37.260	37.540	37.090	37.260	34.360	171
2022-09-15	37.890	38.000	37.530	37.890	34.941	8

← NewerPage 17 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.