Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 168.43 | 169.69 | 161.01 | 166.08 | 160.51 | 18,692,642 |
| 2024-05-24 | 156.02 | 166.77 | 154.61 | 160.18 | 154.80 | 17,563,663 |
| 2024-05-23 | 158.99 | 162.71 | 150.13 | 153.57 | 148.42 | 16,843,126 |
| 2024-05-22 | 147.91 | 148.99 | 145.87 | 147.78 | 142.82 | 4,708,365 |
| 2024-05-21 | 145.05 | 149.90 | 144.00 | 147.24 | 142.30 | 6,665,689 |
| 2024-05-20 | 150.90 | 154.59 | 145.02 | 145.45 | 140.57 | 10,586,921 |
| 2024-05-17 | 148.63 | 150.28 | 145.88 | 149.52 | 144.50 | 9,893,472 |
| 2024-05-16 | 150.50 | 150.84 | 143.50 | 146.30 | 141.39 | 9,411,534 |
| 2024-05-15 | 139.90 | 150.28 | 138.66 | 149.16 | 144.15 | 16,982,539 |
| 2024-05-14 | 129.49 | 134.69 | 128.60 | 134.12 | 129.62 | 4,175,759 |
| 2024-05-13 | 133.30 | 134.90 | 130.68 | 131.01 | 126.61 | 4,105,780 |
| 2024-05-10 | 133.93 | 134.60 | 131.42 | 132.77 | 128.31 | 4,536,936 |
| 2024-05-09 | 131.17 | 132.42 | 129.27 | 131.68 | 127.26 | 6,675,427 |
| 2024-05-08 | 127.16 | 131.88 | 126.00 | 131.61 | 127.19 | 4,921,451 |
| 2024-05-07 | 128.22 | 129.70 | 126.25 | 127.55 | 123.27 | 3,247,051 |
| 2024-05-06 | 125.00 | 129.39 | 124.25 | 129.33 | 124.99 | 5,025,217 |
| 2024-05-03 | 125.49 | 127.59 | 124.71 | 125.10 | 120.90 | 3,942,765 |
| 2024-05-02 | 121.64 | 123.91 | 118.36 | 123.39 | 119.25 | 4,856,908 |
| 2024-05-01 | 122.91 | 124.16 | 117.43 | 118.78 | 114.79 | 7,204,532 |
| 2024-04-30 | 126.25 | 126.99 | 123.84 | 124.64 | 120.46 | 5,054,483 |
| 2024-04-29 | 125.20 | 127.73 | 123.27 | 127.70 | 123.41 | 5,004,467 |
| 2024-04-26 | 125.62 | 126.55 | 123.04 | 125.06 | 120.86 | 5,512,196 |
| 2024-04-25 | 118.33 | 125.28 | 117.00 | 124.91 | 120.72 | 6,822,999 |
| 2024-04-24 | 126.01 | 126.01 | 119.31 | 120.20 | 116.17 | 5,815,884 |
| 2024-04-23 | 116.38 | 121.08 | 115.70 | 120.63 | 116.58 | 5,086,925 |
| 2024-04-22 | 115.00 | 118.34 | 114.25 | 115.54 | 111.66 | 5,410,000 |
| 2024-04-19 | 116.36 | 119.18 | 114.30 | 114.87 | 110.58 | 9,440,014 |
| 2024-04-18 | 119.61 | 119.65 | 115.51 | 118.37 | 113.95 | 5,053,748 |
| 2024-04-17 | 122.62 | 123.67 | 118.31 | 119.62 | 115.16 | 5,346,021 |
| 2024-04-16 | 116.66 | 121.74 | 115.68 | 121.08 | 116.56 | 7,596,734 |
| 2024-04-15 | 119.00 | 122.50 | 117.27 | 117.81 | 113.41 | 6,764,095 |
| 2024-04-12 | 121.49 | 122.35 | 117.61 | 117.76 | 113.37 | 7,501,738 |
| 2024-04-11 | 123.61 | 125.78 | 123.14 | 124.04 | 119.41 | 5,058,307 |
| 2024-04-10 | 121.19 | 126.07 | 121.10 | 123.37 | 118.77 | 5,944,974 |
| 2024-04-09 | 126.43 | 126.75 | 120.45 | 123.73 | 119.11 | 9,993,308 |
| 2024-04-08 | 132.95 | 133.44 | 125.56 | 127.15 | 122.41 | 11,952,250 |
| 2024-04-05 | 128.00 | 132.92 | 123.51 | 132.72 | 127.77 | 10,813,487 |
| 2024-04-04 | 129.85 | 136.16 | 126.68 | 127.16 | 122.42 | 19,494,763 |
| 2024-04-03 | 117.79 | 129.76 | 117.66 | 128.58 | 123.78 | 19,390,813 |
| 2024-04-02 | 117.39 | 118.79 | 115.31 | 118.44 | 114.02 | 5,503,125 |
| 2024-04-01 | 114.25 | 119.71 | 114.25 | 119.64 | 115.18 | 8,064,085 |
| 2024-03-28 | 112.25 | 114.45 | 111.89 | 114.11 | 109.85 | 4,153,353 |
| 2024-03-27 | 114.01 | 115.23 | 110.93 | 111.68 | 107.51 | 4,375,982 |
| 2024-03-26 | 113.35 | 116.85 | 113.25 | 114.65 | 110.37 | 7,389,230 |
| 2024-03-25 | 111.27 | 114.81 | 110.31 | 113.00 | 108.78 | 6,152,280 |
| 2024-03-22 | 112.91 | 113.80 | 111.79 | 112.24 | 108.05 | 4,711,422 |
| 2024-03-21 | 113.18 | 115.77 | 112.25 | 114.04 | 109.79 | 11,678,008 |
| 2024-03-20 | 107.91 | 111.33 | 106.06 | 111.07 | 106.93 | 9,600,219 |
| 2024-03-19 | 107.02 | 108.88 | 105.05 | 107.52 | 103.51 | 7,971,732 |
| 2024-03-18 | 106.99 | 107.87 | 104.66 | 106.63 | 102.65 | 7,403,774 |
| 2024-03-15 | 107.04 | 108.98 | 105.64 | 107.00 | 103.01 | 9,159,679 |
| 2024-03-14 | 110.70 | 111.41 | 105.00 | 106.45 | 102.48 | 8,069,808 |
| 2024-03-13 | 113.50 | 114.33 | 109.33 | 110.00 | 105.90 | 7,161,959 |
| 2024-03-12 | 117.30 | 118.29 | 113.40 | 113.55 | 109.31 | 6,569,996 |
| 2024-03-11 | 115.48 | 116.83 | 113.63 | 115.86 | 111.54 | 5,936,758 |
| 2024-03-08 | 120.29 | 120.77 | 114.95 | 116.25 | 111.91 | 11,015,227 |
| 2024-03-07 | 120.00 | 122.02 | 119.31 | 120.50 | 116.00 | 9,644,266 |
| 2024-03-06 | 119.45 | 120.56 | 116.96 | 118.50 | 114.08 | 10,569,122 |
| 2024-03-05 | 120.75 | 121.52 | 113.89 | 117.75 | 113.36 | 15,019,166 |
| 2024-03-04 | 123.95 | 129.05 | 120.80 | 121.78 | 117.24 | 23,835,958 |
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.