Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 473.37 | 473.50 | 450.00 | 451.71 | 451.71 | 8,416,299 |
| 2026-10-15 | 471.21 | 482.00 | 452.42 | 473.39 | 473.39 | 16,432,823 |
| 2026-10-14 | 547.99 | 548.39 | 502.32 | 507.93 | 507.93 | 11,743,936 |
| 2026-10-13 | 556.62 | 579.74 | 548.40 | 572.47 | 572.47 | 5,547,074 |
| 2026-10-12 | 581.73 | 585.32 | 565.00 | 576.76 | 576.76 | 5,254,686 |
| 2026-10-09 | 581.65 | 595.06 | 566.20 | 586.06 | 586.06 | 5,516,024 |
| 2026-10-08 | 568.80 | 585.75 | 564.51 | 574.55 | 574.55 | 5,175,175 |
| 2026-10-07 | 563.27 | 585.00 | 560.38 | 578.96 | 578.96 | 3,993,301 |
| 2026-10-06 | 561.78 | 587.19 | 560.96 | 574.00 | 574.00 | 5,401,756 |
| 2026-10-05 | 557.01 | 560.56 | 546.00 | 552.29 | 552.29 | 4,202,019 |
| 2026-10-02 | 554.25 | 568.00 | 548.01 | 562.52 | 562.52 | 5,508,592 |
| 2026-10-01 | 541.00 | 550.29 | 520.18 | 541.74 | 541.74 | 6,679,146 |
| 2026-09-30 | 546.48 | 553.48 | 537.67 | 537.95 | 537.95 | 4,903,390 |
| 2026-09-29 | 550.73 | 551.39 | 536.58 | 539.59 | 539.59 | 5,748,708 |
| 2026-09-28 | 551.74 | 557.00 | 535.50 | 543.43 | 543.43 | 6,863,140 |
| 2026-09-25 | 546.29 | 573.80 | 541.24 | 562.89 | 562.89 | 8,729,823 |
| 2026-09-24 | 535.97 | 549.85 | 530.45 | 536.02 | 536.02 | 7,962,968 |
| 2026-09-23 | 559.00 | 570.72 | 542.23 | 549.83 | 549.83 | 8,252,347 |
| 2026-09-22 | 569.80 | 574.60 | 547.71 | 548.92 | 548.92 | 9,781,562 |
| 2026-09-21 | 586.77 | 592.44 | 567.38 | 575.31 | 575.31 | 7,736,621 |
| 2026-09-18 | 593.15 | 595.51 | 568.06 | 568.06 | 568.06 | 11,739,108 |
| 2026-09-17 | 570.40 | 593.98 | 565.50 | 588.40 | 588.40 | 9,350,696 |
| 2026-09-16 | 553.63 | 576.75 | 550.09 | 563.29 | 563.29 | 13,108,085 |
| 2026-09-15 | 541.55 | 568.67 | 539.00 | 543.51 | 543.51 | 9,830,597 |
| 2026-09-14 | 538.57 | 546.29 | 525.85 | 534.28 | 534.28 | 9,173,770 |
| 2026-09-11 | 518.07 | 567.75 | 517.52 | 567.29 | 567.29 | 14,473,457 |
| 2026-09-10 | 523.83 | 530.51 | 506.25 | 506.62 | 506.62 | 5,917,232 |
| 2026-09-09 | 538.47 | 562.99 | 532.39 | 535.25 | 535.25 | 7,282,344 |
| 2026-09-08 | 521.15 | 538.47 | 515.56 | 533.88 | 533.88 | 6,662,471 |
| 2026-09-04 | 513.78 | 534.99 | 510.15 | 524.14 | 524.14 | 11,118,744 |
| 2026-09-03 | 486.31 | 530.78 | 478.31 | 516.39 | 516.39 | 20,327,994 |
| 2026-09-02 | 462.05 | 497.99 | 432.27 | 492.20 | 492.20 | 36,720,176 |
| 2026-09-01 | 455.69 | 463.00 | 421.89 | 425.00 | 425.00 | 15,947,971 |
| 2026-08-31 | 459.85 | 474.49 | 456.01 | 456.01 | 456.01 | 7,686,469 |
| 2026-08-28 | 467.58 | 474.74 | 452.90 | 456.24 | 456.24 | 3,954,914 |
| 2026-08-27 | 466.68 | 472.50 | 459.13 | 472.26 | 472.26 | 4,651,803 |
| 2026-08-26 | 449.58 | 469.40 | 449.58 | 463.82 | 463.82 | 4,459,561 |
| 2026-08-25 | 442.89 | 457.99 | 441.70 | 451.50 | 451.50 | 3,903,735 |
| 2026-08-24 | 438.21 | 451.57 | 424.00 | 433.19 | 433.19 | 4,342,278 |
| 2026-08-21 | 439.35 | 444.43 | 429.45 | 442.08 | 442.08 | 3,687,744 |
| 2026-08-20 | 439.24 | 443.73 | 432.00 | 434.78 | 434.78 | 3,633,002 |
| 2026-08-19 | 467.96 | 471.75 | 427.54 | 437.55 | 437.55 | 7,087,901 |
| 2026-08-18 | 466.98 | 489.98 | 458.50 | 468.65 | 468.65 | 5,530,195 |
| 2026-08-17 | 496.65 | 496.86 | 469.05 | 479.81 | 479.81 | 5,273,667 |
| 2026-08-14 | 496.00 | 500.76 | 488.65 | 490.81 | 490.81 | 3,992,851 |
| 2026-08-13 | 499.68 | 514.00 | 487.12 | 494.51 | 494.51 | 8,063,969 |
| 2026-08-12 | 459.28 | 484.74 | 455.00 | 484.50 | 484.50 | 6,243,946 |
| 2026-08-11 | 449.13 | 452.46 | 431.01 | 440.97 | 440.97 | 4,796,064 |
| 2026-08-10 | 458.58 | 474.99 | 451.50 | 457.88 | 457.88 | 4,986,581 |
| 2026-08-07 | 444.95 | 455.88 | 416.30 | 453.77 | 453.77 | 5,208,419 |
| 2026-08-06 | 450.55 | 455.87 | 426.00 | 437.65 | 437.65 | 6,094,432 |
| 2026-08-05 | 466.60 | 485.70 | 459.19 | 462.70 | 462.70 | 6,984,245 |
| 2026-08-04 | 449.28 | 476.90 | 443.83 | 467.27 | 467.27 | 7,583,199 |
| 2026-08-03 | 397.68 | 432.36 | 390.11 | 429.02 | 429.02 | 4,838,276 |
| 2026-07-31 | 419.00 | 431.43 | 400.25 | 405.37 | 405.37 | 4,853,862 |
| 2026-07-30 | 384.89 | 413.00 | 383.00 | 404.81 | 404.81 | 6,193,743 |
| 2026-07-29 | 388.50 | 394.96 | 364.17 | 369.64 | 369.64 | 6,349,077 |
| 2026-07-28 | 401.26 | 404.00 | 358.88 | 392.10 | 392.10 | 9,448,664 |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | 426.91 | 4,960,389 |
| 2026-07-24 | 438.94 | 451.48 | 432.26 | 437.50 | 437.50 | 4,604,132 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-11-02 | 1973:1000 |
| 2018-12-28 | 1806:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.6300 USD |
| 2026-04-21 | 0.6300 USD |
| 2026-01-20 | 0.5250 USD |
| 2025-10-21 | 0.5250 USD |
| 2025-07-22 | 0.5250 USD |
| 2025-04-22 | 0.5250 USD |
| 2025-01-22 | 0.4450 USD |
| 2024-10-22 | 0.4450 USD |
| 2024-07-23 | 0.4450 USD |
| 2024-04-22 | 0.4450 USD |
| 2024-01-22 | 0.3700 USD |
| 2023-10-23 | 0.3700 USD |
| 2023-07-24 | 0.3700 USD |
| 2023-04-24 | 0.3700 USD |
| 2023-01-24 | 0.3300 USD |
| 2022-10-18 | 0.3300 USD |
| 2022-07-19 | 0.3300 USD |
| 2022-04-19 | 0.3300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.