Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	103.09	103.83	98.430	103.09	101.38	7,911
2025-05-09	96.260	97.890	95.700	96.260	94.665	1,712
2025-05-08	96.550	97.750	95.730	96.550	94.950	4,930
2025-05-07	93.100	95.324	92.870	93.100	91.557	3,401
2025-05-06	93.910	94.580	92.530	93.910	92.354	2,562
2025-05-05	95.364	95.546	93.000	95.364	93.783	4,501
2025-05-02	94.690	95.800	92.950	94.690	93.121	5,771
2025-05-01	93.060	95.138	92.650	93.060	91.518	9,238
2025-04-30	91.050	91.110	86.550	91.050	89.541	8,595
2025-04-29	93.700	94.450	93.240	93.700	92.147	5,494
2025-04-28	94.090	95.567	93.100	94.090	92.531	2,968
2025-04-25	94.880	95.860	93.870	94.880	93.308	4,462
2025-04-24	93.630	93.680	88.810	93.630	92.078	18,164
2025-04-23	89.320	91.710	84.080	89.320	87.840	56,121
2025-04-22	84.045	85.260	82.230	84.045	82.652	2,366
2025-04-17	84.950	85.130	82.930	84.950	83.020	4,806
2025-04-16	82.935	85.160	80.160	82.935	81.051	8,580
2025-04-15	85.110	86.890	84.324	85.110	83.177	11,638
2025-04-14	85.450	91.480	84.090	85.450	83.509	28,573
2025-04-11	82.400	82.893	78.232	82.400	80.528	5,197
2025-04-10	77.840	84.330	75.820	77.840	76.072	8,602
2025-04-09	82.916	83.690	70.210	82.916	81.032	16,555
2025-04-08	77.520	79.460	74.184	77.520	75.759	12,307
2025-04-07	74.673	77.112	62.000	74.673	72.977	30,829
2025-04-04	72.820	77.600	69.425	72.820	71.166	42,128
2025-04-03	79.540	90.440	78.098	79.540	77.733	105,028
2025-04-02	94.706	95.650	89.920	94.706	92.555	4,200
2025-04-01	91.940	92.770	89.760	91.940	89.851	6,281
2025-03-31	89.060	91.000	88.429	89.060	87.037	19,404
2025-03-28	92.390	97.500	91.500	92.390	90.291	47,686
2025-03-27	97.388	97.388	93.590	97.388	95.176	53,459
2025-03-26	98.220	100.47	95.600	98.220	95.989	8,160
2025-03-25	98.840	101.26	98.600	98.840	96.595	89,260
2025-03-24	99.360	101.48	99.000	99.360	97.103	12,490
2025-03-21	98.027	98.323	96.520	98.027	95.800	5,174
2025-03-20	100.11	101.38	97.510	100.11	97.836	7,900
2025-03-19	100.16	100.37	97.100	100.16	97.882	10,529
2025-03-18	97.170	97.750	94.770	97.170	94.963	5,705
2025-03-17	98.670	98.798	95.140	98.670	96.429	6,107
2025-03-14	96.370	97.250	93.660	96.370	94.181	36,968
2025-03-13	92.740	94.827	91.562	92.740	90.633	80,634
2025-03-12	95.570	95.950	92.300	95.570	93.399	7,013
2025-03-11	91.110	92.870	88.910	91.110	89.040	31,443
2025-03-10	90.680	91.738	88.693	90.680	88.620	12,480
2025-03-07	88.970	93.680	88.350	88.970	86.949	93,611
2025-03-06	93.423	95.790	93.000	93.423	91.301	31,065
2025-03-05	97.670	97.670	93.270	97.670	95.451	30,864
2025-03-04	94.250	96.690	92.590	94.250	92.109	38,518
2025-03-03	99.640	103.65	97.320	99.640	97.377	42,361
2025-02-28	103.00	107.49	99.000	103.00	100.66	145,051
2025-02-27	111.26	118.50	110.80	111.26	108.73	187,598
2025-02-26	115.67	117.29	110.90	115.67	113.04	78,331
2025-02-25	110.15	113.96	109.68	110.15	107.65	44,746
2025-02-24	113.37	119.42	111.03	113.37	110.79	62,943
2025-02-21	118.49	121.29	118.28	118.49	115.80	31,457
2025-02-20	118.32	121.23	116.76	118.32	115.63	13,280
2025-02-19	120.68	121.65	118.53	120.68	117.94	18,411
2025-02-18	119.36	120.93	115.00	119.36	116.65	87,765
2025-02-14	113.87	117.14	109.75	113.87	111.29	85,955
2025-02-13	109.63	113.30	108.74	109.63	107.14	39,499

← NewerPage 7 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.