Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	47.580	47.580	46.820	47.580	43.542	17
2022-06-16	45.830	46.860	45.740	45.830	41.941	2,131
2022-06-15	47.940	48.290	47.640	47.940	43.872	107
2022-06-14	47.290	47.870	47.209	47.290	43.277	4,454
2022-06-13	47.730	48.219	47.285	47.730	43.680	4,209
2022-06-10	49.680	50.095	49.100	49.680	45.464	12,135
2022-06-09	51.080	51.320	50.200	51.080	46.745	996
2022-06-08	51.142	51.180	50.790	51.142	46.802	387
2022-06-07	50.900	51.050	49.603	50.900	46.581	1,958
2022-06-06	50.540	51.200	50.452	50.540	46.251	211
2022-06-03	51.380	51.450	50.832	51.380	47.020	1,431
2022-06-02	50.810	51.150	49.990	50.810	46.498	36,050
2022-06-01	50.680	51.080	49.950	50.680	46.379	1,604
2022-05-31	49.760	49.800	48.395	49.760	45.537	2,815
2022-05-27	49.260	52.388	48.590	49.260	45.080	32,993
2022-05-26	44.140	44.260	42.290	44.140	40.394	1,187
2022-05-25	43.057	43.057	40.940	43.057	39.403	878
2022-05-24	40.701	41.000	40.060	40.701	37.247	160
2022-05-23	40.960	41.320	40.260	40.960	37.484	15,925
2022-05-20	38.450	41.510	38.450	38.450	35.187	313
2022-05-19	41.530	42.550	40.950	41.530	38.006	880
2022-05-18	44.100	46.210	44.100	44.100	40.358	64
2022-05-17	46.265	46.600	45.890	46.265	42.339	219
2022-05-16	45.060	45.260	44.765	45.060	41.236	3,639
2022-05-13	44.960	45.580	44.020	44.960	41.145	10,071
2022-05-12	43.800	44.390	43.636	43.800	40.083	3,405
2022-05-11	44.370	46.210	44.370	44.370	40.605	118
2022-05-10	45.390	46.213	44.840	45.390	41.538	69
2022-05-09	44.920	45.680	44.680	44.920	41.108	11
2022-05-06	45.960	46.940	45.610	45.960	42.060	3,820
2022-05-05	47.430	48.780	47.430	47.430	43.405	2,807
2022-05-04	48.040	48.560	47.690	48.040	43.963	408
2022-05-03	48.110	48.110	47.290	48.110	44.027	2,367
2022-05-02	46.420	47.360	46.420	46.420	42.481	4,931
2022-04-28	47.810	47.810	46.945	47.810	43.753	5,882
2022-04-26	47.110	47.250	46.990	47.110	43.112	164
2022-04-25	46.500	46.500	46.110	46.500	42.554	1,689
2022-04-22	47.200	48.070	47.200	47.200	43.195	1,474
2022-04-21	48.470	49.390	48.470	48.470	44.357	4,488
2022-04-20	49.270	49.622	48.660	49.270	45.089	5,252
2022-04-19	47.950	48.035	47.010	47.950	43.881	6,679
2022-04-14	47.530	47.600	46.980	47.530	43.197	304
2022-04-13	47.390	47.530	46.750	47.390	43.070	806
2022-04-12	47.540	47.670	46.990	47.540	43.206	1,933
2022-04-11	47.200	47.880	46.750	47.200	42.897	1,718
2022-04-08	47.540	48.070	47.290	47.540	43.206	7,873
2022-04-07	47.710	48.695	46.960	47.710	43.361	257,949
2022-04-06	47.200	48.680	46.760	47.200	42.897	6,652
2022-04-05	48.932	49.590	48.730	48.932	44.472	313
2022-04-04	49.660	49.660	48.630	49.660	45.133	425
2022-04-01	48.590	49.370	47.770	48.590	44.161	24,078
2022-03-31	51.070	51.630	50.240	51.070	46.415	3,094
2022-03-30	54.460	55.200	54.320	54.460	49.496	45
2022-03-29	54.690	55.000	54.300	54.690	49.705	251,430
2022-03-28	54.150	54.590	53.810	54.150	49.214	121
2022-03-25	54.830	54.830	53.480	54.830	49.832	1,240
2022-03-24	53.450	53.710	52.580	53.450	48.578	62
2022-03-23	52.855	52.855	52.855	52.855	48.037	61
2022-03-22	52.690	53.220	52.345	52.690	47.887	23,510
2022-03-21	52.385	52.910	52.250	52.385	47.610	20,514

← NewerPage 19 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.