Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.200	14.200	13.100	14.100	14.100	963,100
2026-07-21	13.500	13.700	12.900	13.200	13.200	693,734
2026-07-20	12.700	13.700	12.500	13.300	13.283	924,351
2026-07-17	13.500	13.900	12.300	12.500	12.484	2,720,231
2026-07-16	15.600	15.600	13.200	13.400	13.383	2,784,317
2026-07-15	14.500	15.700	14.500	15.600	15.580	1,144,388
2026-07-14	14.200	14.600	14.000	14.300	14.282	855,358
2026-07-13	14.900	15.100	14.000	14.200	14.182	1,498,186
2026-07-10	14.800	15.300	14.600	14.700	14.681	1,904,150
2026-07-09	13.600	15.100	13.600	14.800	14.781	6,027,377
2026-07-08	13.400	14.100	13.300	13.500	13.483	1,460,376
2026-07-07	13.400	14.300	13.100	13.400	13.383	1,122,003
2026-07-06	13.200	13.400	13.100	13.300	13.283	177,928
2026-07-03	13.900	14.300	12.800	13.200	13.183	2,873,121
2026-07-02	14.200	14.600	13.600	13.700	13.682	942,284
2026-07-01	13.700	14.400	13.600	14.200	14.182	1,282,699
2026-06-30	13.300	14.000	12.500	13.600	13.582	1,884,084
2026-06-29	13.200	13.400	12.900	13.200	13.183	3,195,747
2026-06-26	14.700	14.700	13.000	13.000	12.983	11,563,323
2026-06-25	14.500	14.800	14.100	14.500	14.481	1,276,530
2026-06-24	13.200	14.500	13.000	14.500	14.481	1,690,260
2026-06-23	13.500	14.700	13.100	13.100	13.083	2,808,575
2026-06-22	13.600	13.600	13.300	13.600	13.582	640,828
2026-06-19	14.100	14.300	13.300	13.700	13.682	998,250
2026-06-18	13.300	14.200	13.000	14.100	14.082	2,497,415
2026-06-17	13.400	13.700	13.200	13.300	13.283	813,568
2026-06-16	13.500	13.500	12.800	13.300	13.283	2,381,888
2026-06-15	12.900	13.600	12.600	13.500	13.483	1,906,677
2026-06-12	12.400	13.000	12.200	12.800	12.783	944,067
2026-06-11	12.000	13.100	12.000	12.300	12.284	1,127,770
2026-06-10	13.200	13.300	11.700	11.900	11.885	2,809,917
2026-06-09	12.900	13.400	12.700	13.200	13.183	5,167,716
2026-06-08	13.400	13.400	12.600	12.900	12.883	4,387,558
2026-06-05	13.200	14.100	13.000	13.400	13.383	4,282,478
2026-06-04	15.500	15.600	13.000	13.300	13.283	9,195,280
2026-06-03	15.500	15.500	15.500	15.500	15.480	0
2026-06-02	14.000	15.700	13.100	15.500	15.480	10,531,230
2026-06-01	14.300	14.300	14.300	14.300	14.282	0
2026-05-29	10.500	14.700	10.200	14.300	14.282	8,100,618
2026-05-28	10.200	10.600	9.800	10.500	10.486	2,912,214
2026-05-27	10.200	10.300	9.850	10.300	10.287	3,786,005
2026-05-26	10.200	10.200	9.900	10.100	10.087	2,307,141
2026-05-25	8.550	10.200	8.550	10.200	10.187	5,607,006
2026-05-22	8.000	8.550	7.950	8.550	8.539	1,178,008
2026-05-21	7.850	8.050	7.850	7.900	7.890	582,261
2026-05-20	7.700	7.900	7.400	7.850	7.840	727,187
2026-05-19	7.950	7.950	7.550	7.700	7.690	844,333
2026-05-18	7.900	8.050	7.750	7.950	7.940	405,178
2026-05-15	8.150	8.350	7.800	7.850	7.840	2,717,855
2026-05-14	7.900	8.100	7.700	8.100	8.090	1,438,329
2026-05-13	7.900	7.950	7.400	7.950	7.940	2,845,258
2026-05-12	8.450	8.450	7.750	8.000	7.990	4,958,591
2026-05-11	7.550	8.800	7.550	8.500	8.489	4,187,658
2026-05-08	7.750	7.750	7.400	7.550	7.540	7,308,967
2026-05-07	7.250	7.850	7.100	7.850	7.840	5,507,924
2026-05-06	7.000	7.300	6.950	7.200	7.191	899,423
2026-05-05	6.700	7.050	6.500	7.050	7.041	862,105
2026-05-04	6.750	6.750	6.750	6.750	6.741	0
2026-05-01	6.750	6.750	6.750	6.750	6.741	0
2026-04-30	6.750	6.850	6.700	6.750	6.741	496,688

← NewerPage 2 of 5 · 270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0172 USD
2026-04-21	0.0165 USD
2026-01-20	0.0141 USD
2025-10-21	0.0140 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.