Dell Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	70.870	71.060	68.670	69.320	66.437	7,444,068
2023-12-01	71.860	73.059	68.500	71.930	68.938	14,361,161
2023-11-30	75.105	75.980	74.640	75.870	72.715	10,519,936
2023-11-29	74.450	76.090	74.415	75.060	71.938	5,427,845
2023-11-28	74.000	74.910	73.850	74.030	70.951	3,126,675
2023-11-27	74.320	75.130	73.340	74.460	71.363	3,686,196
2023-11-24	74.630	75.050	74.170	74.410	71.315	1,695,892
2023-11-22	74.250	75.380	74.010	74.680	71.574	3,522,211
2023-11-21	73.830	74.050	72.910	73.620	70.558	3,737,309
2023-11-20	73.890	74.020	73.110	73.360	70.309	3,241,972
2023-11-17	72.800	74.010	72.610	73.600	70.539	4,052,671
2023-11-16	72.800	73.080	71.810	72.540	69.523	4,044,292
2023-11-15	73.020	74.120	72.510	72.940	69.906	5,266,956
2023-11-14	74.435	74.460	73.325	73.890	70.817	5,171,966
2023-11-13	72.850	74.050	72.350	73.770	70.702	3,234,680
2023-11-10	72.710	73.790	72.410	73.500	70.443	2,560,282
2023-11-09	72.630	73.270	71.660	72.240	69.236	3,555,690
2023-11-08	71.660	72.500	71.030	72.480	69.466	3,526,275
2023-11-07	71.600	72.310	71.150	71.610	68.632	5,657,491
2023-11-06	69.760	72.300	69.760	71.970	68.977	6,350,272
2023-11-03	68.985	70.060	68.640	69.510	66.619	3,924,642
2023-11-02	69.380	69.930	68.310	68.650	65.795	3,747,186
2023-11-01	67.290	68.740	66.750	68.670	65.814	3,407,637
2023-10-31	66.030	66.960	65.730	66.910	64.127	3,114,202
2023-10-30	65.950	66.790	65.843	66.430	63.667	3,741,991
2023-10-27	65.000	66.160	65.000	65.960	63.217	5,273,279
2023-10-26	66.140	66.600	63.900	64.510	61.827	4,406,117
2023-10-25	66.830	67.540	66.080	66.340	63.581	4,581,168
2023-10-24	66.390	67.160	66.020	66.950	64.166	4,078,472
2023-10-23	65.450	66.270	64.690	65.540	62.814	2,945,050
2023-10-20	66.820	67.250	65.350	65.910	62.814	4,617,030
2023-10-19	67.240	68.680	66.785	67.030	63.882	4,750,767
2023-10-18	67.250	68.335	66.870	66.890	63.748	3,434,594
2023-10-17	67.260	68.645	66.700	67.900	64.711	4,220,108
2023-10-16	67.880	68.610	67.260	67.760	64.577	5,387,491
2023-10-13	69.420	70.640	67.755	68.040	64.844	4,635,966
2023-10-12	70.030	70.770	68.650	69.050	65.807	4,301,745
2023-10-11	68.240	70.350	68.080	70.340	67.036	5,088,644
2023-10-10	67.340	68.545	67.340	67.980	64.787	8,039,459
2023-10-09	66.240	67.455	66.000	67.180	64.025	6,012,462
2023-10-06	66.720	67.070	65.890	66.410	63.291	8,053,994
2023-10-05	66.290	67.060	64.320	66.190	63.081	7,329,844
2023-10-04	67.310	67.870	66.460	67.200	64.044	6,075,271
2023-10-03	68.740	68.940	66.820	67.240	64.082	4,329,670
2023-10-02	68.610	69.330	67.340	67.700	64.520	3,902,534
2023-09-29	69.100	69.600	68.550	68.900	65.664	6,379,819
2023-09-28	68.210	69.270	68.060	68.500	65.283	3,375,091
2023-09-27	69.800	69.980	67.230	67.950	64.758	5,517,393
2023-09-26	69.800	70.035	68.930	68.930	65.692	3,214,382
2023-09-25	70.190	70.980	69.400	70.030	66.741	3,643,708
2023-09-22	68.730	70.590	68.620	70.050	66.760	4,495,031
2023-09-21	68.260	69.200	68.040	68.440	65.225	3,924,650
2023-09-20	69.910	70.454	68.870	68.940	65.702	3,091,710
2023-09-19	69.805	70.410	69.280	69.900	66.617	3,844,194
2023-09-18	69.010	69.450	68.400	69.150	65.902	3,527,363
2023-09-15	70.900	71.090	68.650	69.290	66.035	6,093,460
2023-09-14	70.470	71.160	70.120	71.160	67.818	5,116,847
2023-09-13	70.920	71.200	69.760	70.450	67.141	2,801,459
2023-09-12	71.650	72.270	70.590	70.730	67.408	4,782,518
2023-09-11	71.120	72.820	70.560	72.160	68.771	7,449,202

← NewerPage 13 of 43 · 2,557 trading daysOlder →

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.