Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	161.87	165.00	158.00	160.98	159.53	7,068
2025-10-30	163.00	165.23	160.00	162.01	160.54	1,940
2025-10-29	165.63	169.00	161.93	163.73	162.25	14,331
2025-10-28	162.75	166.94	160.68	166.66	165.15	7,119
2025-10-27	162.89	163.00	158.90	160.90	159.44	4,358
2025-10-24	156.00	161.00	155.33	158.85	157.41	6,671
2025-10-23	150.11	155.31	146.50	154.01	152.61	11,112
2025-10-22	149.84	151.50	145.72	145.73	144.41	15,803
2025-10-21	147.99	150.93	144.94	150.50	149.14	7,354
2025-10-20	152.28	153.00	147.26	147.40	145.54	16,274
2025-10-17	149.80	151.00	145.00	149.06	147.18	14,450
2025-10-16	153.55	158.45	150.00	150.08	148.19	34,320
2025-10-15	150.00	155.73	149.80	154.72	152.77	23,089
2025-10-14	151.66	152.56	147.50	149.87	147.98	23,010
2025-10-13	151.11	156.80	149.00	153.73	151.79	20,020
2025-10-10	156.85	159.18	150.73	153.86	151.92	36,979
2025-10-09	165.39	165.39	155.25	155.63	153.67	36,303
2025-10-08	150.36	166.00	150.33	161.10	159.07	30,736
2025-10-07	144.45	161.99	140.25	152.77	150.85	45,618
2025-10-06	142.75	149.27	140.00	145.01	143.18	16,050
2025-10-03	147.40	149.28	141.60	145.02	143.19	15,479
2025-10-02	150.75	152.00	144.62	145.33	143.50	15,807
2025-10-01	140.45	147.29	138.01	146.09	144.25	20,643
2025-09-30	133.65	138.90	132.01	138.42	136.68	7,632
2025-09-29	131.43	134.56	130.30	133.41	131.73	2,771
2025-09-26	130.99	132.00	127.80	129.99	128.35	2,259
2025-09-25	132.01	132.35	127.17	128.13	126.52	10,641
2025-09-24	134.15	136.80	132.08	132.38	130.71	6,214
2025-09-23	135.50	137.09	133.24	133.67	131.99	8,948
2025-09-22	133.75	137.93	131.00	135.37	133.66	10,191
2025-09-19	132.38	133.95	131.00	132.97	131.30	5,985
2025-09-18	130.81	133.70	130.81	131.84	130.18	7,585
2025-09-17	127.58	133.00	125.00	130.35	128.71	21,787
2025-09-16	126.86	128.50	125.91	128.10	126.49	7,078
2025-09-15	125.67	128.18	123.75	126.89	125.29	8,445
2025-09-12	126.22	127.65	125.02	126.27	124.68	4,747
2025-09-11	125.00	128.76	124.52	126.85	125.25	15,258
2025-09-10	122.23	127.02	121.00	125.58	124.00	15,812
2025-09-09	121.80	122.99	118.22	120.78	119.26	26,664
2025-09-08	125.17	126.90	122.93	124.30	122.73	2,523
2025-09-05	126.73	128.40	123.54	123.54	121.98	7,203
2025-09-04	124.04	126.46	122.50	126.07	124.49	7,415
2025-09-03	121.24	124.00	120.61	122.66	121.12	20,181
2025-09-02	121.71	122.15	117.72	118.70	117.21	73,983
2025-08-29	121.12	127.50	119.58	121.12	119.59	89,794
2025-08-28	133.71	135.17	131.92	133.71	132.03	34,887
2025-08-27	131.98	132.95	130.73	131.98	130.32	4,306
2025-08-26	130.60	132.79	129.80	130.60	128.95	3,475
2025-08-25	131.97	132.11	130.25	131.97	130.31	2,142
2025-08-22	130.84	131.82	127.20	130.84	129.19	4,369
2025-08-21	128.00	131.00	127.27	128.00	126.39	4,573
2025-08-20	129.34	135.20	126.87	129.34	127.71	11,668
2025-08-19	135.37	140.00	134.57	135.37	133.67	17,792
2025-08-18	137.93	139.60	136.64	137.93	136.20	1,828
2025-08-15	137.93	142.00	137.56	137.93	136.19	2,659
2025-08-14	139.11	140.00	136.85	139.11	137.36	1,845
2025-08-13	138.06	143.00	136.17	138.06	136.32	4,644
2025-08-12	140.75	141.77	136.30	140.75	138.98	4,285
2025-08-11	138.66	140.52	136.58	138.66	136.92	6,791
2025-08-08	137.00	138.80	133.45	137.00	135.28	10,043

← NewerPage 5 of 21 · 1,247 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.