Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	117.32	119.00	115.00	117.79	117.24	20,374
2026-01-28	115.00	118.29	114.08	118.26	117.70	24,432
2026-01-27	115.94	118.65	115.00	115.87	115.32	16,587
2026-01-26	115.00	117.18	114.00	116.35	115.80	17,266
2026-01-23	116.23	118.58	113.97	114.98	114.44	18,132
2026-01-22	113.65	119.50	113.65	117.93	117.38	22,126
2026-01-21	110.90	113.85	110.33	111.94	111.41	8,252
2026-01-20	118.89	118.89	112.10	114.02	113.48	17,563
2026-01-16	120.59	122.84	119.22	119.90	118.81	18,420
2026-01-15	118.68	123.56	118.68	122.27	121.16	14,527
2026-01-14	119.91	121.74	117.98	118.54	117.47	2,441
2026-01-13	120.50	121.82	118.94	120.39	119.30	13,255
2026-01-12	120.60	122.00	118.50	121.80	120.69	11,324
2026-01-09	118.31	119.98	117.31	119.18	118.10	19,635
2026-01-08	119.76	120.09	114.81	114.99	113.95	14,590
2026-01-07	124.08	125.00	118.75	119.91	118.82	27,648
2026-01-06	124.40	126.15	121.78	125.27	124.13	4,711
2026-01-05	127.58	130.00	122.13	124.22	123.09	38,411
2026-01-02	127.25	129.20	125.75	127.62	126.46	5,965
2025-12-31	127.53	128.68	126.65	127.00	125.85	3,644
2025-12-30	127.21	128.45	125.05	127.72	126.56	3,836
2025-12-29	128.95	129.50	126.38	127.20	126.04	4,331
2025-12-24	127.21	129.04	126.60	128.43	127.27	1,183
2025-12-23	126.45	128.37	123.43	128.03	126.87	2,599
2025-12-22	127.64	130.19	125.44	126.43	125.28	3,312
2025-12-19	123.50	127.04	123.40	126.50	125.35	4,866
2025-12-18	128.49	130.60	122.22	123.75	122.62	25,400
2025-12-17	133.95	135.22	126.66	128.38	127.22	5,611
2025-12-16	128.83	135.00	127.00	133.25	132.04	5,506
2025-12-15	130.18	132.93	129.70	130.87	129.68	3,575
2025-12-12	138.70	139.47	131.13	132.99	131.78	12,446
2025-12-11	138.28	141.00	134.78	138.51	137.25	13,100
2025-12-10	137.71	139.46	136.19	139.15	137.89	9,597
2025-12-09	140.30	141.53	137.40	138.01	136.76	3,406
2025-12-08	140.00	142.30	138.65	140.53	139.26	10,406
2025-12-05	137.85	139.80	136.26	138.20	136.94	17,419
2025-12-04	133.61	139.29	132.81	133.56	132.35	8,086
2025-12-03	136.18	139.48	133.15	135.07	133.84	9,227
2025-12-02	131.88	138.00	131.57	135.88	134.65	29,275
2025-12-01	131.87	133.33	127.71	130.22	129.04	12,111
2025-11-28	133.88	135.85	130.00	133.46	132.25	15,352
2025-11-26	129.55	135.33	128.08	133.83	132.61	67,949
2025-11-25	128.00	128.22	123.00	126.52	125.37	24,537
2025-11-24	123.36	129.10	123.20	127.77	126.61	23,209
2025-11-21	117.80	123.00	115.13	119.03	117.95	15,400
2025-11-20	125.00	125.64	117.57	119.13	118.05	28,085
2025-11-19	121.89	125.00	118.91	120.02	118.93	7,758
2025-11-18	122.62	126.00	119.43	125.29	124.15	18,721
2025-11-17	131.37	131.37	121.76	122.05	120.94	40,527
2025-11-14	132.53	137.18	129.00	134.63	133.41	5,702
2025-11-13	141.50	142.01	132.90	133.41	132.20	9,489
2025-11-12	140.50	143.73	138.74	141.81	140.52	9,802
2025-11-11	142.50	142.65	136.43	140.05	138.78	5,849
2025-11-10	147.35	151.10	141.10	142.32	141.03	21,096
2025-11-07	149.25	150.53	143.28	143.70	142.40	6,449
2025-11-06	153.01	155.00	148.82	151.05	149.68	33,884
2025-11-05	149.15	154.58	148.50	153.83	152.44	18,871
2025-11-04	159.59	159.59	153.31	156.63	155.21	9,247
2025-11-03	162.00	171.00	158.76	161.27	159.81	14,172
2025-10-31	161.87	165.00	158.00	160.98	159.53	7,068

← NewerPage 4 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.