Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 5.100 | 5.200 | 4.740 | 4.820 | 4.770 | 1,532,917 |
| 2025-10-16 | 4.960 | 5.100 | 4.960 | 5.100 | 5.047 | 835,500 |
| 2025-10-15 | 4.920 | 5.000 | 4.860 | 4.960 | 4.908 | 2,464,799 |
| 2025-10-14 | 5.150 | 5.200 | 4.880 | 4.920 | 4.869 | 2,987,195 |
| 2025-10-10 | 5.400 | 5.450 | 5.100 | 5.150 | 5.096 | 2,114,545 |
| 2025-10-09 | 4.980 | 5.450 | 4.980 | 5.400 | 5.344 | 3,598,858 |
| 2025-10-08 | 4.800 | 5.100 | 4.720 | 4.980 | 4.928 | 2,389,751 |
| 2025-10-07 | 4.640 | 4.860 | 4.640 | 4.800 | 4.750 | 1,122,475 |
| 2025-10-06 | 4.820 | 4.820 | 4.560 | 4.620 | 4.572 | 917,045 |
| 2025-10-03 | 4.920 | 4.920 | 4.720 | 4.820 | 4.770 | 1,392,701 |
| 2025-10-02 | 4.560 | 4.920 | 4.540 | 4.900 | 4.849 | 524,526 |
| 2025-10-01 | 4.340 | 4.600 | 4.340 | 4.560 | 4.512 | 638,618 |
| 2025-09-30 | 4.240 | 4.360 | 4.240 | 4.360 | 4.314 | 747,966 |
| 2025-09-29 | 4.180 | 4.260 | 4.140 | 4.240 | 4.196 | 454,924 |
| 2025-09-26 | 4.240 | 4.240 | 4.120 | 4.200 | 4.156 | 250,360 |
| 2025-09-25 | 4.340 | 4.340 | 4.240 | 4.240 | 4.196 | 97,170 |
| 2025-09-24 | 4.340 | 4.380 | 4.260 | 4.340 | 4.295 | 156,248 |
| 2025-09-23 | 4.220 | 4.360 | 4.200 | 4.340 | 4.295 | 159,438 |
| 2025-09-22 | 4.220 | 4.320 | 4.220 | 4.240 | 4.196 | 204,979 |
| 2025-09-19 | 4.200 | 4.280 | 4.200 | 4.220 | 4.176 | 186,262 |
| 2025-09-18 | 4.060 | 4.200 | 4.060 | 4.200 | 4.156 | 292,804 |
| 2025-09-17 | 4.060 | 4.100 | 4.020 | 4.060 | 4.018 | 281,288 |
| 2025-09-16 | 4.040 | 4.100 | 4.020 | 4.080 | 4.037 | 160,281 |
← NewerPage 5 of 5 · 270 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.