Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.900 | 6.900 | 6.600 | 6.800 | 6.791 | 354,764 |
| 2026-04-28 | 7.000 | 7.100 | 6.950 | 7.000 | 6.991 | 278,590 |
| 2026-04-27 | 7.000 | 7.100 | 6.800 | 7.050 | 7.041 | 430,069 |
| 2026-04-24 | 6.950 | 7.100 | 6.800 | 6.950 | 6.941 | 1,455,059 |
| 2026-04-23 | 7.000 | 7.050 | 6.850 | 6.950 | 6.941 | 413,171 |
| 2026-04-22 | 6.700 | 7.050 | 6.650 | 7.050 | 7.041 | 2,358,751 |
| 2026-04-21 | 6.300 | 6.700 | 6.300 | 6.700 | 6.691 | 1,759,427 |
| 2026-04-20 | 6.200 | 6.300 | 6.150 | 6.200 | 6.176 | 360,723 |
| 2026-04-17 | 5.850 | 6.300 | 5.800 | 6.250 | 6.225 | 313,995 |
| 2026-04-16 | 5.850 | 5.900 | 5.700 | 5.750 | 5.727 | 144,479 |
| 2026-04-10 | 5.900 | 6.000 | 5.800 | 5.800 | 5.777 | 71,375 |
| 2026-04-09 | 6.050 | 6.050 | 5.900 | 5.900 | 5.877 | 188,064 |
| 2026-04-08 | 5.650 | 6.050 | 5.550 | 6.050 | 6.026 | 445,211 |
| 2026-04-07 | 5.600 | 5.800 | 5.600 | 5.800 | 5.777 | 112,153 |
| 2026-04-03 | 5.350 | 5.650 | 5.350 | 5.650 | 5.628 | 209,473 |
| 2026-04-02 | 5.500 | 5.600 | 5.350 | 5.400 | 5.379 | 206,353 |
| 2026-04-01 | 5.550 | 5.550 | 5.100 | 5.500 | 5.478 | 282,318 |
| 2026-03-31 | 5.650 | 5.650 | 5.400 | 5.550 | 5.528 | 235,596 |
| 2026-03-30 | 5.750 | 5.800 | 5.550 | 5.650 | 5.628 | 153,504 |
| 2026-03-27 | 6.000 | 6.150 | 5.750 | 5.750 | 5.727 | 233,448 |
| 2026-03-26 | 5.850 | 6.050 | 5.800 | 6.000 | 5.976 | 1,545,860 |
| 2026-03-25 | 5.350 | 5.950 | 5.350 | 5.850 | 5.827 | 1,855,621 |
| 2026-03-24 | 5.300 | 5.400 | 5.150 | 5.400 | 5.379 | 261,923 |
| 2026-03-23 | 5.350 | 5.550 | 5.100 | 5.200 | 5.180 | 508,822 |
| 2026-03-20 | 4.860 | 5.350 | 4.860 | 5.350 | 5.329 | 372,761 |
| 2026-03-19 | 4.960 | 5.050 | 4.780 | 4.860 | 4.841 | 313,012 |
| 2026-03-18 | 5.100 | 5.100 | 4.920 | 5.000 | 4.980 | 176,337 |
| 2026-03-17 | 4.960 | 5.100 | 4.960 | 5.100 | 5.080 | 377,464 |
| 2026-03-16 | 4.860 | 4.980 | 4.780 | 4.960 | 4.940 | 400,933 |
| 2026-03-13 | 4.660 | 4.880 | 4.660 | 4.860 | 4.841 | 528,872 |
| 2026-03-12 | 4.540 | 4.720 | 4.540 | 4.640 | 4.622 | 202,858 |
| 2026-03-11 | 4.620 | 4.660 | 4.380 | 4.540 | 4.522 | 449,146 |
| 2026-03-10 | 4.580 | 4.700 | 4.540 | 4.700 | 4.681 | 95,466 |
| 2026-03-09 | 4.660 | 4.700 | 4.520 | 4.560 | 4.542 | 113,057 |
| 2026-03-06 | 4.640 | 4.740 | 4.520 | 4.660 | 4.642 | 1,179,962 |
| 2026-03-05 | 4.600 | 4.700 | 4.600 | 4.620 | 4.602 | 1,436,043 |
| 2026-03-04 | 4.560 | 4.800 | 4.480 | 4.580 | 4.562 | 438,866 |
| 2026-03-02 | 4.220 | 4.600 | 4.180 | 4.540 | 4.522 | 1,470,646 |
| 2026-02-27 | 3.820 | 4.260 | 3.760 | 4.240 | 4.223 | 936,968 |
| 2026-02-26 | 3.720 | 3.880 | 3.660 | 3.780 | 3.765 | 227,758 |
| 2026-02-25 | 3.720 | 3.800 | 3.660 | 3.720 | 3.705 | 98,253 |
| 2026-02-24 | 3.800 | 3.820 | 3.700 | 3.720 | 3.705 | 125,640 |
| 2026-02-23 | 3.720 | 3.820 | 3.700 | 3.800 | 3.785 | 74,225 |
| 2026-02-20 | 3.660 | 3.780 | 3.660 | 3.720 | 3.705 | 279,094 |
| 2026-02-19 | 3.660 | 3.680 | 3.560 | 3.660 | 3.646 | 70,199 |
| 2026-02-18 | 3.660 | 3.700 | 3.620 | 3.660 | 3.646 | 40,365 |
| 2026-02-17 | 3.660 | 3.660 | 3.620 | 3.640 | 3.626 | 7,202 |
| 2026-02-16 | 3.520 | 3.740 | 3.520 | 3.660 | 3.646 | 176,340 |
| 2026-02-13 | 3.800 | 3.800 | 3.480 | 3.540 | 3.526 | 306,081 |
| 2026-02-12 | 3.940 | 3.980 | 3.800 | 3.860 | 3.845 | 372,265 |
| 2026-02-11 | 3.800 | 3.960 | 3.780 | 3.940 | 3.924 | 184,413 |
| 2026-02-10 | 3.780 | 3.820 | 3.720 | 3.780 | 3.765 | 105,944 |
| 2026-02-09 | 3.680 | 3.860 | 3.680 | 3.780 | 3.765 | 174,756 |
| 2026-02-06 | 3.860 | 3.880 | 3.600 | 3.640 | 3.626 | 681,756 |
| 2026-02-05 | 3.780 | 3.880 | 3.740 | 3.820 | 3.805 | 981,206 |
| 2026-02-04 | 3.780 | 3.820 | 3.700 | 3.740 | 3.725 | 211,461 |
| 2026-02-03 | 3.580 | 3.800 | 3.580 | 3.760 | 3.745 | 813,845 |
| 2026-02-02 | 3.660 | 3.700 | 3.540 | 3.580 | 3.566 | 242,389 |
| 2026-01-30 | 3.680 | 3.700 | 3.640 | 3.640 | 3.626 | 181,015 |
| 2026-01-29 | 3.620 | 3.700 | 3.580 | 3.640 | 3.626 | 74,980 |
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.