Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	438.04	452.00	432.92	445.50	445.50	8,874
2026-07-23	438.00	454.77	431.27	439.12	439.12	10,416
2026-07-22	424.87	451.20	410.50	439.55	439.55	21,222
2026-07-21	391.50	407.95	387.42	403.05	403.05	19,895
2026-07-20	396.84	407.48	381.00	388.95	388.95	6,437
2026-07-17	382.18	407.14	365.07	401.91	401.26	13,353
2026-07-16	405.17	414.00	393.00	398.28	397.63	8,434
2026-07-15	459.00	467.10	391.00	405.80	405.14	29,438
2026-07-14	427.28	463.50	420.00	459.10	458.36	13,239
2026-07-13	432.99	436.75	419.34	422.87	422.19	9,653
2026-07-10	446.48	452.89	438.89	443.35	442.63	22,104
2026-07-09	430.77	460.00	427.98	459.88	459.14	30,408
2026-07-08	417.61	449.57	400.86	431.56	430.86	36,330
2026-07-07	408.85	424.50	395.93	423.24	422.55	22,692
2026-07-06	400.96	429.96	392.00	407.91	407.25	14,380
2026-07-02	424.81	429.00	386.97	390.95	390.32	16,618
2026-07-01	431.52	438.68	410.76	430.29	429.59	12,012
2026-06-30	418.92	433.73	408.10	427.56	426.87	27,576
2026-06-29	399.65	412.65	378.61	408.21	407.55	32,985
2026-06-26	398.00	407.50	385.03	392.91	392.27	14,548
2026-06-25	442.00	443.77	391.00	409.51	408.85	26,864
2026-06-24	431.00	440.29	418.33	427.06	426.37	49,965
2026-06-23	413.82	435.00	391.00	429.58	428.88	18,518
2026-06-22	408.26	444.44	401.00	421.11	420.43	15,466
2026-06-18	425.38	436.00	419.57	424.60	423.91	22,946
2026-06-17	406.95	425.90	395.50	425.00	424.31	14,428
2026-06-16	408.00	422.00	400.00	410.62	409.95	12,948
2026-06-15	401.11	416.00	393.97	409.92	409.26	59,546
2026-06-12	393.35	408.80	380.00	399.45	398.80	11,174
2026-06-11	373.05	388.82	364.09	383.92	383.30	11,569
2026-06-10	379.65	398.88	365.00	381.95	381.33	21,650
2026-06-09	395.29	407.74	357.02	371.71	371.11	28,612
2026-06-08	392.05	406.53	385.33	399.54	398.89	50,146
2026-06-05	411.00	414.00	393.10	393.95	393.31	17,731
2026-06-04	412.50	429.00	397.00	427.38	426.69	25,717
2026-06-03	433.12	443.50	407.10	416.72	416.05	31,749
2026-06-02	466.71	484.00	436.37	438.53	437.82	65,645
2026-06-01	436.96	467.27	420.60	462.02	461.27	89,577
2026-05-29	443.87	451.59	402.16	411.20	410.53	170,665
2026-05-28	312.00	327.50	308.38	322.33	321.81	58,345
2026-05-27	310.90	315.00	298.51	307.67	307.17	22,297
2026-05-26	300.01	312.50	297.00	305.50	305.01	46,019
2026-05-22	258.04	298.10	247.00	297.79	297.30	37,225
2026-05-21	245.00	251.84	240.27	250.66	250.25	7,655
2026-05-20	235.00	246.93	235.00	241.35	240.96	6,970
2026-05-19	238.00	239.75	227.00	236.21	235.83	9,302
2026-05-18	240.55	245.00	234.21	234.44	234.06	7,529
2026-05-15	242.05	246.70	236.31	240.68	240.29	8,655
2026-05-14	246.02	259.00	240.81	246.47	246.07	14,528
2026-05-13	241.37	247.00	236.80	244.24	243.84	11,877
2026-05-12	247.91	247.91	228.52	236.25	235.87	18,416
2026-05-11	265.00	285.50	242.00	249.74	249.34	37,754
2026-05-08	230.44	263.70	230.00	258.65	258.23	19,870
2026-05-07	238.00	240.79	228.01	230.70	230.33	8,425
2026-05-06	220.94	236.47	218.92	235.89	235.51	16,496
2026-05-05	212.30	216.28	208.21	214.45	214.10	5,301
2026-05-04	211.40	215.00	205.38	211.02	210.68	5,390
2026-05-01	209.60	213.83	205.80	209.82	209.48	3,796
2026-04-30	205.32	209.33	200.75	205.94	205.61	4,766
2026-04-29	206.34	212.44	203.26	205.47	205.14	6,255

← NewerPage 2 of 21 · 1,246 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.