Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.640 | 3.660 | 3.580 | 3.600 | 3.586 | 280,186 |
| 2026-01-27 | 3.600 | 3.640 | 3.600 | 3.620 | 3.606 | 39,201 |
| 2026-01-26 | 3.680 | 3.700 | 3.560 | 3.580 | 3.566 | 41,192 |
| 2026-01-23 | 3.620 | 3.720 | 3.600 | 3.640 | 3.626 | 71,697 |
| 2026-01-22 | 3.480 | 3.620 | 3.460 | 3.620 | 3.606 | 108,866 |
| 2026-01-21 | 3.620 | 3.700 | 3.440 | 3.500 | 3.486 | 407,317 |
| 2026-01-20 | 3.820 | 3.820 | 3.640 | 3.640 | 3.626 | 286,073 |
| 2026-01-19 | 3.800 | 3.880 | 3.780 | 3.820 | 3.791 | 270,636 |
| 2026-01-16 | 3.800 | 3.880 | 3.780 | 3.800 | 3.771 | 347,398 |
| 2026-01-15 | 3.760 | 3.840 | 3.720 | 3.800 | 3.771 | 128,164 |
| 2026-01-14 | 3.800 | 3.820 | 3.760 | 3.760 | 3.731 | 154,983 |
| 2026-01-13 | 3.740 | 3.820 | 3.740 | 3.760 | 3.731 | 90,367 |
| 2026-01-12 | 3.720 | 3.780 | 3.700 | 3.720 | 3.692 | 1,304,481 |
| 2026-01-09 | 3.760 | 3.780 | 3.640 | 3.700 | 3.672 | 259,648 |
| 2026-01-08 | 3.880 | 3.880 | 3.720 | 3.760 | 3.731 | 306,731 |
| 2026-01-07 | 3.880 | 3.920 | 3.820 | 3.880 | 3.850 | 524,843 |
| 2026-01-06 | 4.040 | 4.060 | 3.860 | 3.860 | 3.831 | 968,487 |
| 2026-01-05 | 4.040 | 4.060 | 3.960 | 4.060 | 4.029 | 40,119 |
| 2025-12-30 | 4.020 | 4.120 | 4.020 | 4.120 | 4.089 | 14,097 |
| 2025-12-29 | 4.020 | 4.060 | 4.020 | 4.040 | 4.009 | 36,075 |
| 2025-12-26 | 4.020 | 4.020 | 3.980 | 3.980 | 3.950 | 12,607 |
| 2025-12-25 | 3.960 | 4.020 | 3.960 | 4.020 | 3.989 | 46,433 |
| 2025-12-24 | 3.940 | 3.980 | 3.920 | 3.960 | 3.930 | 54,587 |
| 2025-12-23 | 3.980 | 4.000 | 3.920 | 3.940 | 3.910 | 56,440 |
| 2025-12-22 | 3.880 | 4.000 | 3.880 | 3.980 | 3.950 | 100,822 |
| 2025-12-19 | 4.080 | 4.080 | 3.860 | 3.900 | 3.870 | 208,680 |
| 2025-12-18 | 4.220 | 4.220 | 4.000 | 4.160 | 4.128 | 73,949 |
| 2025-12-17 | 4.080 | 4.220 | 4.080 | 4.200 | 4.168 | 89,401 |
| 2025-12-16 | 4.120 | 4.180 | 4.040 | 4.060 | 4.029 | 41,291 |
| 2025-12-15 | 4.380 | 4.380 | 4.100 | 4.140 | 4.108 | 235,857 |
| 2025-12-12 | 4.400 | 4.420 | 4.280 | 4.400 | 4.366 | 107,664 |
| 2025-12-11 | 4.460 | 4.460 | 4.340 | 4.380 | 4.347 | 75,820 |
| 2025-12-09 | 4.480 | 4.540 | 4.460 | 4.480 | 4.446 | 90,378 |
| 2025-12-08 | 4.320 | 4.480 | 4.280 | 4.460 | 4.426 | 229,020 |
| 2025-12-04 | 4.360 | 4.360 | 4.280 | 4.300 | 4.267 | 18,284 |
| 2025-12-03 | 4.240 | 4.400 | 4.240 | 4.340 | 4.307 | 128,034 |
| 2025-12-02 | 4.260 | 4.260 | 4.120 | 4.220 | 4.188 | 123,565 |
| 2025-12-01 | 4.340 | 4.340 | 4.200 | 4.260 | 4.227 | 168,486 |
| 2025-11-28 | 4.360 | 4.360 | 4.320 | 4.340 | 4.307 | 53,565 |
| 2025-11-27 | 4.220 | 4.360 | 4.160 | 4.360 | 4.327 | 129,486 |
| 2025-11-26 | 4.080 | 4.300 | 4.000 | 4.280 | 4.247 | 195,116 |
| 2025-11-25 | 4.080 | 4.180 | 4.080 | 4.080 | 4.049 | 331,747 |
| 2025-11-24 | 3.800 | 4.100 | 3.800 | 4.080 | 4.049 | 403,407 |
| 2025-11-21 | 4.000 | 4.080 | 3.800 | 3.800 | 3.771 | 253,126 |
| 2025-11-20 | 4.020 | 4.060 | 3.880 | 4.040 | 4.009 | 311,229 |
| 2025-11-19 | 3.920 | 4.080 | 3.900 | 4.020 | 3.989 | 203,952 |
| 2025-11-18 | 4.140 | 4.160 | 3.920 | 3.940 | 3.910 | 551,830 |
| 2025-11-17 | 4.300 | 4.460 | 4.180 | 4.220 | 4.188 | 169,862 |
| 2025-11-14 | 4.560 | 4.560 | 4.260 | 4.300 | 4.267 | 310,070 |
| 2025-11-13 | 4.560 | 4.660 | 4.560 | 4.580 | 4.545 | 242,177 |
| 2025-11-12 | 4.580 | 4.580 | 4.440 | 4.560 | 4.525 | 361,533 |
| 2025-11-11 | 4.880 | 4.900 | 4.580 | 4.600 | 4.565 | 1,533,767 |
| 2025-11-10 | 4.780 | 4.880 | 4.640 | 4.880 | 4.843 | 497,748 |
| 2025-11-07 | 5.000 | 5.000 | 4.780 | 4.780 | 4.743 | 469,995 |
| 2025-11-06 | 4.940 | 5.050 | 4.880 | 5.000 | 4.962 | 270,992 |
| 2025-11-05 | 5.050 | 5.150 | 4.880 | 4.920 | 4.882 | 218,173 |
| 2025-11-04 | 5.400 | 5.500 | 5.050 | 5.100 | 5.061 | 449,734 |
| 2025-11-03 | 5.300 | 5.350 | 5.100 | 5.350 | 5.309 | 134,642 |
| 2025-10-31 | 5.250 | 5.300 | 5.200 | 5.300 | 5.260 | 46,264 |
| 2025-10-30 | 5.450 | 5.450 | 5.250 | 5.350 | 5.309 | 1,920,274 |
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.