Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 112.55 | 114.02 | 108.67 | 108.98 | 105.69 | 7,018,286 |
| 2024-08-21 | 110.85 | 111.90 | 108.86 | 111.70 | 108.33 | 6,714,402 |
| 2024-08-20 | 111.75 | 112.48 | 109.56 | 110.71 | 107.37 | 6,189,043 |
| 2024-08-19 | 111.00 | 112.06 | 108.38 | 111.87 | 108.49 | 8,374,892 |
| 2024-08-16 | 108.90 | 112.16 | 108.06 | 111.30 | 107.94 | 11,632,608 |
| 2024-08-15 | 107.06 | 110.96 | 105.41 | 110.21 | 106.88 | 17,713,179 |
| 2024-08-14 | 101.06 | 104.37 | 100.31 | 102.95 | 99.840 | 12,141,042 |
| 2024-08-13 | 97.100 | 101.49 | 96.570 | 99.940 | 96.921 | 14,928,421 |
| 2024-08-12 | 92.200 | 97.900 | 91.835 | 95.270 | 92.392 | 9,875,263 |
| 2024-08-09 | 89.480 | 93.430 | 88.570 | 92.550 | 89.754 | 8,405,010 |
| 2024-08-08 | 89.770 | 91.700 | 88.450 | 91.460 | 88.697 | 10,242,826 |
| 2024-08-07 | 90.370 | 93.030 | 86.930 | 87.890 | 85.235 | 21,545,502 |
| 2024-08-06 | 98.660 | 99.270 | 93.340 | 94.670 | 91.810 | 15,500,550 |
| 2024-08-05 | 90.480 | 99.890 | 90.130 | 98.180 | 95.214 | 13,137,819 |
| 2024-08-02 | 101.70 | 103.80 | 99.930 | 102.29 | 99.200 | 11,832,725 |
| 2024-08-01 | 112.93 | 115.21 | 107.53 | 108.43 | 105.15 | 8,570,016 |
| 2024-07-31 | 114.76 | 116.60 | 112.20 | 113.68 | 110.25 | 11,327,262 |
| 2024-07-30 | 112.31 | 113.25 | 105.77 | 108.61 | 105.33 | 11,938,442 |
| 2024-07-29 | 114.36 | 115.50 | 110.95 | 111.20 | 107.84 | 7,552,248 |
| 2024-07-26 | 114.25 | 114.72 | 111.55 | 113.56 | 110.13 | 8,419,931 |
| 2024-07-25 | 116.00 | 116.00 | 110.33 | 111.43 | 108.06 | 17,363,730 |
| 2024-07-24 | 123.53 | 123.53 | 115.89 | 116.12 | 112.61 | 15,611,376 |
| 2024-07-23 | 126.95 | 128.15 | 125.35 | 125.85 | 122.05 | 5,944,621 |
| 2024-07-22 | 128.17 | 129.87 | 127.08 | 128.74 | 124.42 | 6,255,215 |
| 2024-07-19 | 125.41 | 127.88 | 124.27 | 125.79 | 121.57 | 6,932,821 |
| 2024-07-18 | 126.63 | 126.94 | 122.03 | 125.34 | 121.13 | 9,659,432 |
| 2024-07-17 | 128.14 | 129.77 | 124.67 | 125.17 | 120.97 | 18,887,631 |
| 2024-07-16 | 137.64 | 137.73 | 132.39 | 134.26 | 129.75 | 10,254,525 |
| 2024-07-15 | 140.75 | 141.09 | 136.52 | 137.22 | 132.61 | 8,064,648 |
| 2024-07-12 | 139.60 | 141.54 | 137.50 | 139.57 | 134.89 | 7,376,405 |
| 2024-07-11 | 145.56 | 146.45 | 139.42 | 140.72 | 136.00 | 8,248,942 |
| 2024-07-10 | 146.29 | 147.23 | 141.83 | 145.77 | 140.88 | 7,387,342 |
| 2024-07-09 | 146.06 | 150.23 | 143.83 | 145.74 | 140.85 | 11,414,730 |
| 2024-07-08 | 140.00 | 147.12 | 139.20 | 145.97 | 141.07 | 12,355,619 |
| 2024-07-05 | 142.20 | 142.76 | 138.31 | 138.96 | 134.30 | 8,901,174 |
| 2024-07-03 | 147.69 | 149.47 | 140.59 | 142.67 | 137.88 | 13,173,317 |
| 2024-07-02 | 140.22 | 143.54 | 139.92 | 143.47 | 138.65 | 7,748,248 |
| 2024-07-01 | 137.48 | 144.69 | 133.63 | 142.82 | 138.03 | 11,565,656 |
| 2024-06-28 | 139.53 | 141.77 | 136.21 | 137.91 | 133.28 | 20,573,566 |
| 2024-06-27 | 137.83 | 141.83 | 137.60 | 139.43 | 134.75 | 9,483,004 |
| 2024-06-26 | 138.52 | 141.31 | 135.09 | 138.24 | 133.60 | 12,714,062 |
| 2024-06-25 | 139.32 | 141.75 | 137.61 | 140.35 | 135.64 | 8,466,362 |
| 2024-06-24 | 143.31 | 143.56 | 137.56 | 137.56 | 132.94 | 14,014,982 |
| 2024-06-21 | 145.78 | 147.19 | 140.64 | 145.06 | 140.19 | 16,788,886 |
| 2024-06-20 | 156.63 | 161.52 | 145.02 | 148.52 | 143.53 | 39,976,432 |
| 2024-06-18 | 143.58 | 154.14 | 143.30 | 149.15 | 144.14 | 33,500,098 |
| 2024-06-17 | 137.13 | 144.74 | 137.03 | 142.03 | 137.26 | 26,911,431 |
| 2024-06-14 | 133.37 | 135.53 | 131.29 | 134.98 | 130.45 | 12,995,281 |
| 2024-06-13 | 131.99 | 136.19 | 131.80 | 135.02 | 130.49 | 16,066,821 |
| 2024-06-12 | 132.83 | 132.94 | 130.10 | 131.81 | 127.39 | 11,427,925 |
| 2024-06-11 | 131.50 | 134.85 | 130.02 | 131.64 | 127.22 | 9,176,373 |
| 2024-06-10 | 129.00 | 135.46 | 128.40 | 132.45 | 128.00 | 14,011,897 |
| 2024-06-07 | 131.50 | 134.06 | 127.59 | 129.97 | 125.61 | 19,597,621 |
| 2024-06-06 | 136.25 | 136.70 | 132.15 | 133.96 | 129.46 | 13,929,139 |
| 2024-06-05 | 135.95 | 139.40 | 132.95 | 137.66 | 133.04 | 19,148,565 |
| 2024-06-04 | 132.20 | 138.98 | 131.88 | 135.76 | 131.20 | 21,568,415 |
| 2024-06-03 | 140.55 | 140.74 | 128.60 | 132.03 | 127.60 | 41,199,155 |
| 2024-05-31 | 143.80 | 144.80 | 131.01 | 139.56 | 134.88 | 67,192,834 |
| 2024-05-30 | 178.80 | 178.84 | 165.11 | 169.92 | 164.22 | 44,465,961 |
| 2024-05-29 | 165.56 | 179.70 | 164.30 | 179.21 | 173.19 | 23,215,889 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-11-02 | 1973:1000 |
| 2018-12-28 | 1806:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-20 | 0.6300 USD |
| 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.