Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	137.00	138.80	133.45	137.00	135.28	10,043
2025-08-07	131.45	133.24	127.72	131.45	129.79	2,994
2025-08-06	127.67	129.74	123.88	127.67	126.06	5,793
2025-08-05	130.69	131.62	126.85	130.69	129.04	7,338
2025-08-04	129.75	130.25	127.32	129.75	128.12	4,400
2025-08-01	125.98	132.59	125.45	125.98	124.39	9,620
2025-07-31	134.43	136.75	132.57	134.43	132.74	6,147
2025-07-30	135.08	136.00	130.67	135.08	133.38	3,036
2025-07-29	133.11	136.00	132.55	133.11	131.43	32,714
2025-07-28	133.04	133.10	131.30	133.04	131.36	4,935
2025-07-25	130.43	131.67	127.16	130.43	128.79	2,300
2025-07-24	128.98	129.39	127.11	128.98	127.36	2,173
2025-07-23	127.78	127.80	125.04	127.78	126.17	6,804
2025-07-22	123.90	128.04	123.27	123.90	122.34	13,711
2025-07-21	130.28	131.48	128.58	130.28	128.12	4,795
2025-07-18	131.11	131.87	123.99	131.11	128.93	166,993
2025-07-17	122.83	124.38	121.96	122.83	120.79	2,619
2025-07-16	122.08	125.80	120.78	122.08	120.06	5,433
2025-07-15	128.02	128.40	125.25	128.02	125.90	5,492
2025-07-14	126.13	126.75	123.72	126.13	124.04	4,758
2025-07-11	126.85	127.63	125.70	126.85	124.75	2,233
2025-07-10	127.52	128.30	126.41	127.52	125.41	3,897
2025-07-09	124.99	126.53	124.58	124.99	122.92	3,402
2025-07-08	123.74	127.00	122.26	123.74	121.69	5,974
2025-07-07	126.54	127.00	123.50	126.54	124.44	4,696
2025-07-03	125.16	126.00	123.83	125.16	123.09	5,637
2025-07-02	124.07	124.27	120.25	124.07	122.01	3,028
2025-07-01	122.28	123.09	120.20	122.28	120.25	11,053
2025-06-30	123.85	124.50	122.41	123.85	121.80	4,545
2025-06-27	123.71	126.48	123.18	123.71	121.66	5,308
2025-06-26	125.70	127.02	121.00	125.70	123.61	14,475
2025-06-25	121.42	122.28	91.246	121.42	119.41	15,233
2025-06-24	121.19	121.69	119.38	121.19	119.19	5,028
2025-06-23	119.06	119.70	115.99	119.06	117.09	7,416
2025-06-20	119.04	119.74	117.40	119.04	117.07	5,889
2025-06-18	116.99	118.81	115.61	116.99	115.05	14,337
2025-06-17	115.26	117.54	112.50	115.26	113.35	11,326
2025-06-16	113.17	114.33	110.76	113.17	111.29	4,118
2025-06-13	110.07	111.70	109.26	110.07	108.24	3,220
2025-06-12	112.46	112.71	110.30	112.46	110.60	20,430
2025-06-11	111.57	114.40	111.32	111.57	109.72	8,667
2025-06-10	112.92	115.40	112.40	112.92	111.05	6,527
2025-06-09	115.67	116.40	114.30	115.67	113.75	5,693
2025-06-06	114.01	115.15	111.84	114.01	112.12	6,279
2025-06-05	113.21	114.19	112.18	113.21	111.33	5,195
2025-06-04	112.51	114.10	111.53	112.51	110.65	6,386
2025-06-03	111.71	112.36	107.61	111.71	109.86	129,183
2025-06-02	107.70	115.55	106.41	107.70	105.92	15,090
2025-05-30	110.51	116.94	109.19	110.51	108.68	42,915
2025-05-29	113.26	116.93	111.31	113.26	111.38	27,085
2025-05-28	114.33	114.91	113.44	114.33	112.44	1,804
2025-05-27	114.31	115.27	113.18	114.31	112.42	3,273
2025-05-23	111.33	112.37	108.50	111.33	109.48	10,544
2025-05-22	112.66	112.66	110.02	112.66	110.79	8,095
2025-05-21	113.14	116.08	112.68	113.14	111.26	6,730
2025-05-20	114.29	115.43	113.50	114.29	112.39	4,923
2025-05-19	114.64	115.00	110.38	114.64	112.74	10,039
2025-05-16	113.84	114.06	110.66	113.84	111.95	14,819
2025-05-15	110.95	111.50	108.55	110.95	109.11	6,182
2025-05-14	110.34	111.62	107.60	110.34	108.51	20,265

← NewerPage 6 of 21 · 1,248 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.