Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	38.140	38.470	37.960	38.140	35.172	104
2022-09-13	38.960	39.400	38.860	38.960	35.928	7
2022-09-12	40.390	40.710	40.120	40.390	37.246	2,321
2022-09-09	39.840	39.840	38.870	39.840	36.739	4,882
2022-09-08	38.240	38.240	37.500	38.240	35.264	30,301
2022-09-07	37.950	37.955	36.870	37.950	34.996	4,003
2022-09-06	37.370	37.870	36.810	37.370	34.461	25,588
2022-09-02	37.819	38.478	37.800	37.819	34.875	7,246
2022-09-01	37.409	37.940	37.200	37.409	34.498	31,948
2022-08-31	38.980	39.480	38.750	38.980	35.946	37,796
2022-08-30	39.900	40.890	39.780	39.900	36.794	33,620
2022-08-29	41.330	42.310	40.880	41.330	38.113	624
2022-08-26	42.370	45.860	42.090	42.370	39.072	4,251
2022-08-25	47.780	47.915	47.390	47.780	44.061	316
2022-08-24	46.860	46.900	46.310	46.860	43.213	4
2022-08-23	46.990	47.640	46.600	46.990	43.333	759
2022-08-22	46.780	46.980	46.660	46.780	43.139	28
2022-08-19	47.500	48.170	47.500	47.500	43.803	104
2022-08-18	48.440	48.890	47.900	48.440	44.670	11,601
2022-08-17	47.539	48.280	47.180	47.539	43.839	2,060
2022-08-16	48.940	49.190	48.310	48.940	45.131	2,138
2022-08-15	48.590	48.620	48.040	48.590	44.808	59
2022-08-12	47.980	48.070	47.870	47.980	44.246	528
2022-08-11	47.980	48.372	47.410	47.980	44.246	45
2022-08-10	47.000	47.000	46.000	47.000	43.342	5,672
2022-08-09	44.809	45.420	44.809	44.809	41.321	15,038
2022-08-08	45.390	46.310	45.230	45.390	41.857	53,086
2022-08-05	45.128	45.350	43.860	45.128	41.616	519
2022-08-04	44.039	44.490	43.700	44.039	40.612	4,678
2022-08-03	44.780	44.780	43.520	44.780	41.295	1,481
2022-08-02	44.858	45.040	44.405	44.858	41.367	516
2022-08-01	45.164	45.660	44.745	45.164	41.649	7,314
2022-07-29	44.660	44.660	44.025	44.660	41.184	5,249
2022-07-28	44.630	44.710	44.230	44.630	41.156	1,198
2022-07-27	43.610	43.710	43.420	43.610	40.216	55
2022-07-26	43.500	43.910	43.350	43.500	40.114	1,094
2022-07-25	43.720	44.200	43.450	43.720	40.317	371
2022-07-22	43.530	44.300	43.420	43.530	40.142	314
2022-07-21	44.470	44.500	43.870	44.470	41.009	1,353
2022-07-20	43.595	44.540	43.595	43.595	40.202	1,158
2022-07-19	43.970	44.000	43.030	43.970	40.548	1,335
2022-07-18	43.312	44.050	43.312	43.312	39.637	3,615
2022-07-15	43.110	43.350	42.850	43.110	39.452	4,941
2022-07-14	42.400	42.620	41.645	42.400	38.802	1,438
2022-07-13	43.340	43.572	42.580	43.340	39.662	15,005
2022-07-12	43.382	43.642	43.170	43.382	39.700	1,622
2022-07-11	42.850	42.860	42.400	42.850	39.214	143
2022-07-08	42.930	43.160	42.310	42.930	39.287	3,132
2022-07-07	43.270	43.450	42.720	43.270	39.598	110
2022-07-06	41.978	42.820	41.532	41.978	38.416	2,496
2022-07-05	42.940	42.940	41.590	42.940	39.296	9,518
2022-07-01	42.670	45.970	42.470	42.670	39.049	3,830
2022-06-30	46.805	47.200	45.950	46.805	42.833	2,321
2022-06-29	47.680	48.940	47.680	47.680	43.634	107,561
2022-06-28	49.440	50.510	49.370	49.440	45.245	1,015
2022-06-27	50.061	50.460	49.920	50.061	45.813	1,858
2022-06-24	50.217	50.620	49.300	50.217	45.956	27,048
2022-06-23	48.600	49.450	48.600	48.600	44.476	6
2022-06-22	49.136	49.605	48.670	49.136	44.966	34,708
2022-06-21	49.210	49.300	48.690	49.210	45.034	1,906

← NewerPage 18 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.