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 |
← NewerPage 3 of 3 · 128 trading days
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.