Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 18.700 | 18.800 | 16.300 | 16.500 | 16.500 | 1,332,232 |
| 2026-10-14 | 19.500 | 19.800 | 18.600 | 18.600 | 18.600 | 482,366 |
| 2026-10-12 | 19.500 | 19.900 | 19.100 | 19.400 | 19.400 | 940,056 |
| 2026-10-09 | 19.400 | 19.800 | 19.100 | 19.400 | 19.400 | 517,842 |
| 2026-10-08 | 19.200 | 19.600 | 19.000 | 19.400 | 19.400 | 555,331 |
| 2026-10-07 | 18.900 | 19.800 | 18.800 | 19.300 | 19.300 | 4,210,869 |
| 2026-10-06 | 19.000 | 19.000 | 18.500 | 18.800 | 18.800 | 576,173 |
| 2026-10-05 | 18.400 | 19.100 | 18.400 | 18.900 | 18.900 | 851,211 |
| 2026-10-02 | 18.400 | 18.500 | 17.600 | 18.300 | 18.300 | 578,958 |
| 2026-10-01 | 18.200 | 18.600 | 18.100 | 18.300 | 18.300 | 436,676 |
| 2026-09-30 | 18.500 | 18.600 | 18.000 | 18.000 | 18.000 | 396,440 |
| 2026-09-29 | 18.400 | 18.600 | 18.100 | 18.200 | 18.200 | 504,203 |
| 2026-09-28 | 18.300 | 19.100 | 18.200 | 18.500 | 18.500 | 3,461,961 |
| 2026-09-25 | 18.000 | 18.500 | 17.800 | 18.400 | 18.400 | 2,038,018 |
| 2026-09-24 | 18.400 | 19.000 | 17.900 | 17.900 | 17.900 | 1,230,770 |
| 2026-09-23 | 19.100 | 19.100 | 18.200 | 18.400 | 18.400 | 2,241,316 |
| 2026-09-22 | 19.400 | 19.600 | 18.900 | 19.000 | 19.000 | 2,093,506 |
| 2026-09-21 | 19.800 | 19.900 | 19.100 | 19.600 | 19.600 | 501,512 |
| 2026-09-18 | 19.100 | 20.000 | 18.900 | 19.900 | 19.900 | 2,867,769 |
Page 1 of 1 · 19 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.