Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	71.120	72.820	70.560	72.160	68.771	7,449,202
2023-09-08	69.370	70.890	69.090	70.500	67.189	5,550,484
2023-09-07	69.470	70.620	68.570	68.980	65.740	7,649,325
2023-09-06	68.000	70.480	67.830	70.470	67.160	7,585,616
2023-09-05	68.050	69.830	67.540	68.100	64.901	9,466,373
2023-09-01	64.090	70.280	63.860	68.190	64.987	32,070,501
2023-08-31	55.990	56.799	55.560	56.240	53.598	7,050,346
2023-08-30	54.680	55.950	53.620	55.690	53.074	6,340,577
2023-08-29	57.180	57.280	56.320	56.500	53.846	4,939,372
2023-08-28	56.360	57.500	56.070	57.190	54.504	3,252,569
2023-08-25	56.780	56.875	55.620	56.210	53.570	2,680,980
2023-08-24	57.440	57.660	56.220	56.710	54.046	3,925,955
2023-08-23	56.220	56.920	55.710	56.830	54.161	2,643,684
2023-08-22	56.430	56.560	55.550	55.800	53.179	2,188,497
2023-08-21	55.080	56.450	55.080	56.050	53.417	4,076,048
2023-08-18	54.510	55.350	54.330	54.930	52.350	2,324,635
2023-08-17	55.300	55.830	54.625	54.860	52.283	3,966,952
2023-08-16	55.680	56.305	55.160	55.220	52.626	1,834,689
2023-08-15	56.560	56.690	55.690	55.730	53.112	2,279,395
2023-08-14	56.520	56.960	56.290	56.760	54.094	2,253,876
2023-08-11	56.070	57.580	55.750	56.840	54.170	3,118,060
2023-08-10	57.190	57.380	55.420	56.000	53.370	3,189,129
2023-08-09	57.470	57.870	56.545	56.570	53.913	2,754,278
2023-08-08	55.040	58.720	54.820	57.580	54.875	8,257,969
2023-08-07	53.530	54.640	53.530	54.570	52.007	2,738,380
2023-08-04	53.590	54.560	53.060	53.240	50.739	2,533,645
2023-08-03	52.500	53.955	52.050	53.510	50.997	2,615,546
2023-08-02	53.045	53.260	52.465	52.950	50.463	2,789,083
2023-08-01	52.780	53.675	52.780	53.370	50.863	3,681,357
2023-07-31	52.540	53.160	52.360	52.920	50.434	3,865,564
2023-07-28	54.140	54.420	52.525	52.610	50.139	4,748,122
2023-07-27	54.430	54.780	53.590	53.710	51.187	2,957,525
2023-07-26	54.240	54.545	53.760	53.920	51.387	1,931,326
2023-07-25	54.000	54.660	54.000	54.370	51.816	2,395,580
2023-07-24	53.770	54.225	53.575	53.730	51.206	2,937,705
2023-07-21	53.440	54.280	53.430	53.560	50.692	2,875,677
2023-07-20	53.850	54.230	53.240	53.600	50.730	3,414,902
2023-07-19	53.970	54.520	53.950	54.300	51.392	3,292,656
2023-07-18	54.980	55.050	53.120	53.830	50.947	5,677,942
2023-07-17	55.580	55.660	54.690	54.700	51.771	4,146,549
2023-07-14	55.580	56.100	54.840	55.420	52.452	4,227,961
2023-07-13	54.560	55.660	54.220	55.640	52.660	5,375,814
2023-07-12	55.500	55.690	54.150	54.170	51.269	5,882,103
2023-07-11	55.000	55.860	54.880	55.740	52.755	4,597,127
2023-07-10	53.270	54.880	53.220	54.870	51.931	3,238,466
2023-07-07	53.920	54.520	53.470	53.530	50.663	5,404,221
2023-07-06	53.650	54.325	53.340	53.800	50.919	3,596,194
2023-07-05	54.080	54.675	53.860	54.210	51.307	2,639,962
2023-07-03	54.000	54.780	53.740	54.610	51.685	1,828,579
2023-06-30	53.940	54.610	53.760	54.110	51.212	5,182,432
2023-06-29	52.000	53.150	51.800	53.100	50.256	4,033,421
2023-06-28	51.030	51.920	50.910	51.770	48.998	2,946,842
2023-06-27	51.320	51.570	50.850	51.390	48.638	3,496,000
2023-06-26	51.120	51.580	50.721	51.320	48.572	3,404,548
2023-06-23	50.590	51.660	50.510	50.870	48.146	18,291,804
2023-06-22	49.840	51.440	49.760	51.280	48.534	6,326,781
2023-06-21	49.880	50.590	49.405	50.060	47.379	5,943,345
2023-06-20	49.510	49.580	48.740	49.330	46.688	4,213,507
2023-06-16	50.195	50.300	49.530	49.670	47.010	9,363,258
2023-06-15	49.350	50.460	49.175	50.200	47.512	3,216,611

← NewerPage 14 of 21 · 1,256 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.