Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.450 | 5.450 | 5.250 | 5.350 | 5.309 | 1,920,274 |
| 2025-10-29 | 5.250 | 5.450 | 5.200 | 5.450 | 5.408 | 750,691 |
| 2025-10-28 | 5.350 | 5.350 | 5.200 | 5.250 | 5.210 | 568,481 |
| 2025-10-27 | 5.150 | 5.350 | 5.150 | 5.350 | 5.309 | 2,234,503 |
| 2025-10-24 | 4.960 | 5.150 | 4.800 | 5.150 | 5.111 | 443,096 |
| 2025-10-22 | 4.880 | 4.980 | 4.800 | 4.940 | 4.902 | 454,617 |
| 2025-10-21 | 4.920 | 4.920 | 4.820 | 4.860 | 4.823 | 571,473 |
| 2025-10-20 | 4.840 | 5.000 | 4.840 | 4.920 | 4.869 | 488,004 |
← NewerPage 5 of 5 · 248 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.