Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 124.67 | 131.06 | 116.45 | 124.59 | 119.94 | 62,169,006 |
| 2024-02-29 | 91.000 | 94.795 | 91.000 | 94.660 | 91.128 | 14,317,003 |
| 2024-02-28 | 92.100 | 94.370 | 91.272 | 93.250 | 89.771 | 5,909,825 |
| 2024-02-27 | 93.000 | 93.480 | 90.730 | 91.560 | 88.144 | 5,888,086 |
| 2024-02-26 | 92.620 | 94.990 | 91.800 | 92.770 | 89.309 | 8,175,396 |
| 2024-02-23 | 89.055 | 92.680 | 88.000 | 90.350 | 86.979 | 6,997,290 |
| 2024-02-22 | 85.960 | 89.120 | 85.400 | 87.790 | 84.515 | 8,284,115 |
| 2024-02-21 | 81.290 | 81.810 | 80.490 | 81.390 | 78.353 | 3,365,285 |
| 2024-02-20 | 83.880 | 83.990 | 81.220 | 82.460 | 79.384 | 3,111,062 |
| 2024-02-16 | 83.300 | 85.320 | 82.790 | 84.210 | 81.068 | 4,841,750 |
| 2024-02-15 | 85.480 | 85.910 | 82.420 | 82.720 | 79.634 | 4,418,498 |
| 2024-02-14 | 85.060 | 86.230 | 84.720 | 86.040 | 82.830 | 2,361,315 |
| 2024-02-13 | 84.985 | 85.185 | 83.450 | 83.980 | 80.847 | 3,144,457 |
| 2024-02-12 | 86.500 | 86.890 | 85.830 | 86.620 | 83.388 | 2,979,121 |
| 2024-02-09 | 85.250 | 86.650 | 85.010 | 86.200 | 82.984 | 2,315,688 |
| 2024-02-08 | 83.610 | 85.140 | 83.510 | 84.800 | 81.636 | 2,993,875 |
| 2024-02-07 | 83.440 | 83.830 | 82.780 | 83.740 | 80.616 | 2,964,177 |
| 2024-02-06 | 85.730 | 85.990 | 82.160 | 82.680 | 79.595 | 5,015,052 |
| 2024-02-05 | 86.530 | 86.870 | 84.760 | 85.710 | 82.512 | 2,204,220 |
| 2024-02-02 | 85.630 | 86.900 | 85.220 | 86.320 | 83.100 | 3,683,936 |
| 2024-02-01 | 83.600 | 85.980 | 83.000 | 85.780 | 82.580 | 2,729,313 |
| 2024-01-31 | 83.280 | 83.590 | 81.816 | 82.880 | 79.788 | 3,587,173 |
| 2024-01-30 | 85.720 | 86.450 | 84.320 | 84.800 | 81.636 | 3,838,911 |
| 2024-01-29 | 84.380 | 84.670 | 83.345 | 83.410 | 80.298 | 2,710,308 |
| 2024-01-26 | 82.510 | 84.380 | 82.116 | 84.220 | 81.078 | 2,927,466 |
| 2024-01-25 | 84.495 | 85.040 | 83.010 | 83.040 | 79.942 | 2,723,305 |
| 2024-01-24 | 83.500 | 84.920 | 83.000 | 83.710 | 80.587 | 3,637,823 |
| 2024-01-23 | 81.000 | 82.470 | 80.540 | 82.430 | 79.355 | 2,673,329 |
| 2024-01-22 | 83.740 | 83.790 | 81.000 | 81.140 | 78.113 | 4,248,243 |
| 2024-01-19 | 79.120 | 84.755 | 79.120 | 83.190 | 79.730 | 9,448,917 |
| 2024-01-18 | 78.710 | 79.000 | 77.700 | 78.410 | 75.149 | 3,076,497 |
| 2024-01-17 | 78.500 | 78.800 | 76.900 | 77.660 | 74.430 | 4,928,394 |
| 2024-01-16 | 79.000 | 79.570 | 78.500 | 79.520 | 76.213 | 4,348,315 |
| 2024-01-12 | 79.940 | 80.270 | 79.190 | 79.310 | 76.011 | 4,843,533 |
| 2024-01-11 | 78.770 | 79.800 | 77.540 | 79.710 | 76.395 | 4,024,026 |
| 2024-01-10 | 77.830 | 78.760 | 77.680 | 78.250 | 74.996 | 3,054,735 |
| 2024-01-09 | 79.170 | 79.450 | 77.060 | 77.110 | 73.903 | 4,849,080 |
| 2024-01-08 | 78.000 | 79.670 | 77.360 | 79.360 | 76.059 | 6,552,446 |
| 2024-01-05 | 75.440 | 76.450 | 75.330 | 75.840 | 72.686 | 2,951,058 |
| 2024-01-04 | 76.670 | 77.130 | 75.840 | 75.970 | 72.810 | 3,029,462 |
| 2024-01-03 | 74.830 | 76.810 | 74.555 | 76.600 | 73.414 | 4,194,296 |
| 2024-01-02 | 75.450 | 76.000 | 74.320 | 74.790 | 71.679 | 2,955,102 |
| 2023-12-29 | 76.820 | 76.930 | 76.200 | 76.500 | 73.318 | 2,293,493 |
| 2023-12-28 | 77.000 | 77.180 | 76.650 | 76.680 | 73.491 | 1,546,653 |
| 2023-12-27 | 77.020 | 77.450 | 76.920 | 77.260 | 74.047 | 2,050,387 |
| 2023-12-26 | 75.990 | 77.300 | 75.870 | 77.000 | 73.798 | 3,001,170 |
| 2023-12-22 | 75.680 | 76.150 | 75.050 | 75.710 | 72.561 | 4,244,001 |
| 2023-12-21 | 73.390 | 75.395 | 73.390 | 75.320 | 72.187 | 4,381,829 |
| 2023-12-20 | 73.540 | 74.280 | 72.310 | 72.420 | 69.408 | 4,336,856 |
| 2023-12-19 | 73.700 | 74.010 | 72.857 | 73.530 | 70.472 | 2,684,002 |
| 2023-12-18 | 71.620 | 73.680 | 71.045 | 73.370 | 70.319 | 4,810,275 |
| 2023-12-15 | 72.020 | 72.985 | 71.390 | 71.620 | 68.641 | 5,539,384 |
| 2023-12-14 | 71.000 | 72.460 | 70.890 | 72.430 | 69.418 | 7,684,324 |
| 2023-12-13 | 69.990 | 70.480 | 69.265 | 69.870 | 66.964 | 4,234,223 |
| 2023-12-12 | 69.100 | 70.310 | 68.940 | 69.990 | 67.079 | 3,436,413 |
| 2023-12-11 | 68.590 | 69.760 | 68.490 | 69.240 | 66.360 | 3,945,464 |
| 2023-12-08 | 68.430 | 69.310 | 68.430 | 68.700 | 65.843 | 3,003,413 |
| 2023-12-07 | 67.570 | 68.810 | 67.570 | 68.590 | 65.737 | 5,460,703 |
| 2023-12-06 | 69.480 | 69.820 | 67.510 | 67.630 | 64.817 | 5,260,180 |
| 2023-12-05 | 69.210 | 70.320 | 69.110 | 69.290 | 66.408 | 4,977,393 |
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.