Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	112.93	113.97	109.01	112.93	110.36	27,094
2025-02-11	110.93	113.50	109.83	110.93	108.41	21,458
2025-02-10	112.39	112.78	107.35	112.39	109.84	78,795
2025-02-07	106.30	109.30	105.81	106.30	103.89	31,852
2025-02-06	106.15	107.12	104.00	106.15	103.74	8,958
2025-02-05	104.93	105.14	101.13	104.93	102.55	20,739
2025-02-04	102.22	102.22	99.740	102.22	99.898	9,972
2025-02-03	99.330	102.39	98.440	99.330	97.074	36,799
2025-01-31	105.25	107.21	104.78	105.25	102.86	42,592
2025-01-30	105.53	105.87	103.35	105.53	103.13	33,847
2025-01-29	102.46	103.22	101.50	102.46	100.13	27,738
2025-01-28	101.21	105.16	100.51	101.21	98.906	178,569
2025-01-27	100.67	113.00	100.64	100.67	98.383	79,679
2025-01-24	112.81	116.70	112.77	112.81	110.24	37,840
2025-01-23	114.24	114.67	112.00	114.24	111.65	20,064
2025-01-22	115.81	120.90	115.01	115.81	113.18	82,211
2025-01-21	111.13	112.37	107.99	111.13	108.17	18,358
2025-01-17	110.04	111.81	109.66	110.04	107.11	25,179
2025-01-16	111.18	111.35	108.42	111.18	108.22	26,650
2025-01-15	109.57	112.16	108.15	109.57	106.65	27,847
2025-01-14	109.15	112.25	107.20	109.15	106.24	42,788
2025-01-13	109.54	114.59	106.56	109.54	106.62	57,709
2025-01-10	115.27	119.55	114.76	115.27	112.20	49,024
2025-01-08	119.63	121.24	117.93	119.63	116.44	30,935
2025-01-07	122.67	126.00	121.77	122.67	119.40	17,653
2025-01-06	123.01	124.89	120.44	123.01	119.73	70,684
2025-01-03	120.67	120.67	117.65	120.67	117.46	39,315
2025-01-02	116.03	117.39	113.60	116.03	112.94	11,174
2024-12-31	114.79	116.03	114.40	114.79	111.73	9,837
2024-12-30	113.29	119.28	112.62	113.29	110.27	56,957
2024-12-27	117.17	118.85	116.58	117.17	114.05	13,663
2024-12-26	119.43	119.82	118.00	119.43	116.25	7,041
2024-12-24	119.03	119.18	118.27	119.03	115.86	2,531
2024-12-23	118.62	118.86	116.30	118.62	115.46	49,645
2024-12-20	111.98	115.92	109.00	111.98	109.00	43,698
2024-12-19	111.52	115.50	111.36	111.52	108.55	67,175
2024-12-18	116.99	119.99	116.89	116.99	113.87	46,784
2024-12-17	119.00	120.10	117.88	119.00	115.83	20,593
2024-12-16	120.17	122.00	118.48	120.17	116.97	18,978
2024-12-13	117.61	121.19	116.59	117.61	114.48	15,939
2024-12-12	119.78	120.37	117.20	119.78	116.59	13,158
2024-12-11	118.72	118.89	115.68	118.72	115.56	28,329
2024-12-10	117.48	123.14	117.44	117.48	114.35	156,035
2024-12-09	122.00	123.86	121.15	122.00	118.75	21,826
2024-12-06	123.24	125.92	123.15	123.24	119.96	38,076
2024-12-05	126.25	128.56	125.42	126.25	122.89	27,622
2024-12-04	126.39	127.31	124.00	126.39	123.02	48,285
2024-12-03	124.60	126.40	124.19	124.60	121.29	27,481
2024-12-02	124.12	128.20	123.32	124.12	120.81	79,920
2024-11-29	127.54	128.46	124.60	127.54	124.14	83,235
2024-11-27	124.22	127.11	121.30	124.22	120.91	151,993
2024-11-26	142.42	144.50	141.78	142.42	138.63	18,693
2024-11-25	144.45	149.80	142.73	144.45	140.60	24,653
2024-11-22	142.60	144.50	139.89	142.60	138.80	51,495
2024-11-21	139.25	139.81	133.99	139.25	135.54	23,353
2024-11-20	132.76	138.12	132.70	132.76	129.22	15,826
2024-11-19	134.85	137.31	132.31	134.85	131.26	38,533
2024-11-18	137.35	138.00	132.11	137.35	133.69	25,544
2024-11-15	131.07	133.86	130.83	131.07	127.58	17,756
2024-11-14	135.08	136.93	133.34	135.08	131.48	10,750

← NewerPage 8 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.