Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	136.34	138.99	135.70	136.34	132.71	62,338
2024-11-12	136.82	141.34	135.99	136.82	133.18	13,441
2024-11-11	136.41	140.67	133.75	136.41	132.78	22,240
2024-11-08	135.20	139.00	134.92	135.20	131.60	4,289
2024-11-07	137.50	139.00	136.04	137.50	133.84	17,561
2024-11-06	136.53	139.39	134.00	136.53	132.90	34,476
2024-11-05	132.93	132.99	129.83	132.93	129.39	31,843
2024-11-04	132.04	135.70	130.22	132.04	128.52	28,554
2024-11-01	130.44	132.57	124.00	130.44	126.97	27,050
2024-10-31	124.22	127.60	122.59	124.22	120.91	13,601
2024-10-30	130.20	133.95	120.00	130.20	126.73	80,916
2024-10-29	121.87	122.54	120.11	121.87	118.62	9,127
2024-10-28	120.99	123.50	120.79	120.99	117.77	9,059
2024-10-25	122.70	124.78	121.15	122.70	119.43	15,826
2024-10-24	120.91	121.99	119.49	120.91	117.69	12,702
2024-10-23	118.28	121.52	117.82	118.28	115.13	91,628
2024-10-22	120.67	124.82	119.37	120.67	117.46	35,511
2024-10-21	125.72	127.50	125.70	125.72	121.94	18,895
2024-10-18	126.40	129.51	125.20	126.40	122.60	17,302
2024-10-17	130.29	131.60	126.95	130.29	126.37	13,387
2024-10-16	126.64	127.51	124.81	126.64	122.83	4,088
2024-10-15	127.42	131.12	126.19	127.42	123.59	21,773
2024-10-14	128.14	130.30	127.41	128.14	124.29	11,682
2024-10-11	127.46	127.63	124.00	127.46	123.63	57,038
2024-10-10	124.09	124.78	121.20	124.09	120.36	28,620
2024-10-09	121.77	123.11	120.51	121.77	118.11	7,719
2024-10-08	121.27	121.71	118.94	121.27	117.62	10,349
2024-10-07	119.05	120.84	118.66	119.05	115.47	19,548
2024-10-04	118.61	119.93	115.70	118.61	115.04	26,054
2024-10-03	114.43	116.70	113.70	114.43	110.99	15,027
2024-10-02	114.31	116.58	111.54	114.31	110.87	9,043
2024-10-01	114.46	118.41	112.95	114.46	111.02	46,344
2024-09-30	117.68	120.47	117.13	117.68	114.14	20,840
2024-09-27	121.60	124.82	121.11	121.60	117.94	32,899
2024-09-26	124.71	125.50	121.30	124.71	120.96	50,811
2024-09-25	119.53	119.89	116.70	119.53	115.93	23,020
2024-09-24	117.09	118.55	116.00	117.09	113.57	31,688
2024-09-23	117.35	118.06	116.68	117.35	113.82	102,088
2024-09-20	117.27	118.64	115.08	117.27	113.74	1,006,652
2024-09-19	118.00	120.46	117.50	118.00	114.45	13,226
2024-09-18	117.64	119.60	116.60	117.64	114.10	49,300
2024-09-17	116.04	118.19	115.06	116.04	112.55	77,898
2024-09-16	115.30	115.36	112.21	115.30	111.83	46,968
2024-09-13	113.70	114.54	111.40	113.70	110.28	81,920
2024-09-12	113.10	113.10	108.62	113.10	109.70	28,877
2024-09-11	107.38	108.13	105.07	107.38	104.15	23,996
2024-09-10	107.01	107.44	105.47	107.01	103.79	76,301
2024-09-09	105.52	109.00	105.09	105.52	102.35	34,886
2024-09-06	101.59	108.20	101.56	101.59	98.531	14,859
2024-09-05	107.83	108.32	105.15	107.83	104.59	39,538
2024-09-04	109.35	110.54	107.33	109.35	106.06	35,524
2024-09-03	110.45	116.70	109.19	110.45	107.13	105,496
2024-08-30	115.35	119.44	110.78	115.35	111.88	206,068
2024-08-29	112.16	113.03	105.00	112.16	108.79	44,815
2024-08-28	110.17	111.98	108.28	110.17	106.86	35,460
2024-08-27	111.96	112.18	109.71	111.96	108.59	11,630
2024-08-26	110.96	114.15	110.38	110.96	107.62	10,415
2024-08-23	111.62	112.68	109.97	111.62	108.26	11,320
2024-08-22	109.79	114.01	109.46	109.79	106.49	12,036
2024-08-21	111.66	111.81	108.93	111.66	108.30	15,179

← NewerPage 9 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.