Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	55.130	55.130	54.000	55.130	50.105	166
2021-12-20	53.235	54.320	53.100	53.235	48.382	919
2021-12-17	54.830	54.920	54.172	54.830	49.832	6,175
2021-12-16	55.290	56.590	55.290	55.290	50.250	312
2021-12-15	55.280	55.280	54.480	55.280	50.241	14,720
2021-12-14	54.510	54.920	54.290	54.510	49.541	4,673
2021-12-13	56.200	57.500	55.800	56.200	51.077	3,895
2021-12-10	57.290	58.070	57.290	57.290	52.068	2,547
2021-12-09	58.200	58.710	57.825	58.200	52.895	3,635
2021-12-08	58.360	59.030	57.980	58.360	53.040	3,087
2021-12-07	59.040	59.490	58.260	59.040	53.658	2,929
2021-12-06	59.190	59.260	58.160	59.190	53.794	16,936
2021-12-03	58.270	58.500	57.300	58.270	52.958	4,003
2021-12-02	57.140	57.140	55.410	57.140	51.931	912
2021-12-01	56.870	57.340	56.660	56.870	51.686	265
2021-11-30	55.990	57.940	55.750	55.990	50.886	1,905
2021-11-29	57.660	57.690	56.540	57.660	52.404	220,030
2021-11-26	56.180	57.620	55.990	56.180	51.059	23,999
2021-11-24	57.400	57.990	54.800	57.400	52.168	5,623
2021-11-23	54.800	55.110	54.230	54.800	49.805	763
2021-11-22	55.440	55.480	54.350	55.440	50.386	7,875
2021-11-19	55.370	56.020	55.300	55.370	50.323	2,543
2021-11-18	55.740	56.610	55.550	55.740	50.659	248
2021-11-17	56.160	57.240	56.070	56.160	51.041	16,748
2021-11-16	56.940	57.050	56.520	56.940	51.750	2,021
2021-11-15	56.690	57.500	56.280	56.690	51.522	711
2021-11-12	55.960	56.470	55.916	55.960	50.859	1,696
2021-11-11	56.430	57.200	56.140	56.430	51.286	1,220
2021-11-10	56.390	57.170	55.770	56.390	51.250	708
2021-11-09	56.080	56.260	55.010	56.080	50.968	1,674
2021-11-08	55.480	56.870	55.360	55.480	50.423	1,021
2021-11-05	56.120	56.260	54.590	56.120	51.004	482
2021-11-04	54.380	55.490	53.780	54.380	49.423	1,377
2021-11-03	54.870	55.290	54.290	54.870	49.868	4,598
2021-11-02	54.250	57.350	53.070	54.250	49.305	6,957
2021-11-01	56.001	56.508	55.404	56.001	50.291	479
2021-10-29	56.128	56.468	55.338	56.128	50.405	1,156
2021-10-28	55.865	55.880	55.201	55.865	50.168	144
2021-10-27	55.155	55.670	54.685	55.155	49.531	391
2021-10-26	56.199	57.238	56.062	56.199	50.468	1,660
2021-10-25	57.202	58.165	57.187	57.202	51.369	50
2021-10-22	58.003	58.124	57.172	58.003	52.088	235
2021-10-21	57.035	57.202	56.300	57.035	51.219	390

← NewerPage 21 of 21 · 1,243 trading days

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.