Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	215.54	216.44	201.56	206.00	205.67	17,349
2026-04-27	217.93	221.76	212.75	215.57	215.22	15,366
2026-04-24	215.67	219.00	209.32	217.12	216.77	9,082
2026-04-23	212.40	219.34	210.83	214.04	213.69	9,790
2026-04-22	215.00	218.00	213.55	215.45	215.10	7,544
2026-04-21	206.14	213.50	205.02	213.50	213.15	12,968
2026-04-20	194.81	204.81	194.32	203.74	202.79	12,743
2026-04-17	193.99	196.93	190.50	195.79	194.87	18,000
2026-04-16	178.27	192.00	176.65	191.60	190.70	19,573
2026-04-15	185.00	186.47	177.00	179.50	178.66	8,041
2026-04-14	185.86	188.00	180.40	184.26	183.39	32,659
2026-04-13	175.30	191.27	174.77	186.77	185.90	14,783
2026-04-10	182.63	184.91	177.00	180.76	179.91	15,898
2026-04-09	184.46	188.00	179.37	180.88	180.03	10,319
2026-04-08	184.80	189.90	182.00	186.14	185.26	10,425
2026-04-07	172.84	178.50	168.71	176.26	175.43	8,621
2026-04-02	166.85	174.07	162.09	172.87	172.06	20,636
2026-04-01	165.01	171.28	164.64	167.89	167.10	19,007
2026-03-31	163.40	168.00	155.61	160.09	159.34	20,481
2026-03-30	170.00	173.92	163.59	163.66	162.89	15,454
2026-03-27	178.11	179.30	170.39	172.89	172.08	11,082
2026-03-26	185.08	186.50	176.43	176.98	176.15	31,685
2026-03-25	180.12	184.70	176.94	183.02	182.16	26,333
2026-03-24	163.67	178.17	162.22	178.17	177.33	19,361
2026-03-23	156.94	165.43	153.60	162.30	161.54	18,190
2026-03-20	157.80	169.90	157.07	160.39	159.64	70,229
2026-03-19	148.41	157.00	145.76	156.74	156.00	165,404
2026-03-18	153.89	155.00	150.95	151.26	150.55	3,636
2026-03-17	157.00	158.00	151.91	151.97	151.25	3,261
2026-03-16	152.98	157.80	151.60	154.85	154.12	12,498
2026-03-13	150.53	152.95	146.82	151.08	150.37	13,996
2026-03-12	144.96	151.90	144.90	148.81	148.11	14,850
2026-03-11	144.25	149.16	142.10	147.02	146.33	4,822
2026-03-10	146.20	148.58	137.60	143.45	142.77	14,302
2026-03-09	142.44	146.50	140.33	145.00	144.32	6,579
2026-03-06	148.57	148.65	142.07	143.76	143.08	3,159
2026-03-05	147.10	149.25	142.03	144.00	143.32	5,455
2026-03-04	145.09	149.72	143.00	147.60	146.91	5,028
2026-03-03	153.55	154.00	141.12	143.14	142.47	14,863
2026-03-02	146.04	151.77	143.15	150.99	150.28	20,009
2026-02-27	134.45	148.47	133.20	148.20	147.50	88,681
2026-02-26	123.99	126.00	120.25	122.59	122.01	15,925
2026-02-25	119.40	124.82	116.91	124.40	123.82	16,244
2026-02-24	120.00	122.59	119.00	120.58	120.01	5,197
2026-02-23	120.59	124.21	119.22	119.88	119.32	3,461
2026-02-20	119.20	122.63	117.00	121.62	121.05	5,144
2026-02-19	117.50	121.44	116.00	118.21	117.65	4,000
2026-02-18	116.03	119.00	113.05	116.36	115.81	3,682
2026-02-17	116.09	119.04	114.99	116.87	116.32	7,224
2026-02-13	113.14	120.69	112.13	117.61	117.06	15,045
2026-02-12	122.80	124.80	111.29	112.90	112.37	18,993
2026-02-11	125.80	128.12	122.32	123.78	123.20	14,191
2026-02-10	120.69	126.44	120.52	125.14	124.55	15,334
2026-02-09	121.98	122.22	117.62	119.95	119.39	3,739
2026-02-06	114.50	122.55	113.20	120.31	119.74	23,443
2026-02-05	122.54	123.50	113.08	114.15	113.61	5,631
2026-02-04	118.58	121.93	117.22	119.02	118.46	6,384
2026-02-03	120.02	121.20	116.17	116.76	116.21	8,521
2026-02-02	112.33	118.64	111.16	118.50	117.94	8,058
2026-01-30	117.31	119.50	112.33	113.60	113.07	17,293

← NewerPage 3 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.