Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	51.280	51.320	50.090	51.280	46.606	14,300
2022-03-17	50.470	51.740	49.740	50.470	45.869	2,565
2022-03-16	51.520	52.260	51.260	51.520	46.824	4,690
2022-03-15	51.840	51.980	50.740	51.840	47.114	25
2022-03-14	50.690	52.360	50.430	50.690	46.069	740
2022-03-11	51.840	52.090	51.550	51.840	47.114	7
2022-03-10	51.310	51.980	51.040	51.310	46.633	5
2022-03-09	51.910	52.470	51.040	51.910	47.178	39
2022-03-08	50.700	51.230	49.160	50.700	46.078	309
2022-03-07	49.750	51.880	48.980	49.750	45.215	58
2022-03-04	51.860	52.560	51.480	51.860	47.133	10,354
2022-03-03	53.380	54.160	52.530	53.380	48.514	8,561
2022-03-02	53.670	53.738	49.950	53.670	48.778	6,128
2022-03-01	49.850	50.570	49.660	49.850	45.306	4,912
2022-02-28	50.530	51.940	50.522	50.530	45.924	2,452
2022-02-25	52.510	52.930	49.300	52.510	47.723	4,048
2022-02-24	54.450	55.540	54.450	54.450	49.487	2,020
2022-02-23	57.300	58.380	57.300	57.300	52.077	8,843
2022-02-22	57.302	58.990	57.176	57.302	52.079	985
2022-02-18	58.930	59.840	58.830	58.930	53.558	34
2022-02-17	59.710	60.300	59.699	59.710	54.267	339
2022-02-16	59.720	59.902	59.330	59.720	54.276	412
2022-02-15	60.210	60.400	58.690	60.210	54.721	46
2022-02-14	58.340	59.900	58.240	58.340	53.022	4,963
2022-02-11	59.975	61.250	59.840	59.975	54.508	1,738
2022-02-10	60.720	61.460	60.110	60.720	55.185	1,681
2022-02-09	60.980	60.980	60.100	60.980	55.421	2,464
2022-02-08	59.940	59.960	58.620	59.940	54.476	72
2022-02-07	59.120	59.760	58.980	59.120	53.731	186
2022-02-04	59.010	59.300	58.300	59.010	53.631	1,243
2022-02-03	59.820	59.950	58.760	59.820	54.367	1,864
2022-02-02	59.490	59.490	58.500	59.490	54.067	827
2022-02-01	57.770	57.770	56.560	57.770	52.504	80
2022-01-31	56.600	56.600	56.000	56.600	51.441	5,581
2022-01-28	55.520	55.910	54.760	55.520	50.459	1,267
2022-01-27	55.470	57.520	55.410	55.470	50.414	1,361
2022-01-26	56.580	56.640	56.030	56.580	51.422	176
2022-01-25	55.680	55.680	53.670	55.680	50.604	932
2022-01-24	54.870	55.000	53.560	54.870	49.868	528
2022-01-21	55.980	57.240	55.870	55.980	50.877	1,029
2022-01-20	58.700	58.970	58.030	58.700	53.349	186
2022-01-19	58.710	60.455	58.500	58.710	53.358	1,000
2022-01-18	60.170	60.780	59.800	60.170	54.685	1,066
2022-01-14	60.420	60.690	59.800	60.420	54.912	829
2022-01-13	60.220	60.580	59.930	60.220	54.731	246
2022-01-12	59.710	60.550	59.190	59.710	54.267	2,468
2022-01-11	60.290	60.528	59.700	60.290	54.794	2,471
2022-01-10	59.810	59.810	58.720	59.810	54.358	475,830
2022-01-07	57.820	58.500	57.380	57.820	52.549	2,303
2022-01-06	58.250	58.490	57.660	58.250	52.940	886
2022-01-05	58.850	59.470	58.010	58.850	53.485	1,173
2022-01-04	58.070	59.000	57.010	58.070	52.777	332
2022-01-03	56.810	56.830	56.090	56.810	51.631	38
2021-12-31	56.380	56.660	56.270	56.380	51.241	71
2021-12-30	56.950	57.620	56.610	56.950	51.759	598
2021-12-29	57.240	57.740	56.990	57.240	52.022	640
2021-12-28	57.020	57.240	56.550	57.020	51.822	679
2021-12-27	56.730	56.770	55.960	56.730	51.559	810
2021-12-23	55.880	56.170	55.380	55.880	50.786	844
2021-12-22	55.220	55.510	54.940	55.220	50.186	296

← NewerPage 20 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.