Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	48.280	48.820	48.250	48.800	46.187	2,805,666
2023-06-12	47.720	48.120	47.615	48.070	45.496	3,596,854
2023-06-09	48.090	48.670	47.590	47.610	45.060	3,293,572
2023-06-08	47.990	48.100	47.200	47.890	45.325	3,976,290
2023-06-07	46.860	47.779	46.770	47.660	45.108	4,095,959
2023-06-06	45.380	47.080	45.160	46.850	44.341	5,466,201
2023-06-05	47.260	47.580	45.300	45.480	43.044	6,356,351
2023-06-02	45.500	47.845	45.370	47.270	44.739	7,914,735
2023-06-01	45.005	47.500	44.710	45.460	43.025	14,458,270
2023-05-31	45.980	46.170	44.450	44.810	42.410	9,937,448
2023-05-30	48.790	49.100	47.170	47.320	44.786	5,464,420
2023-05-26	48.150	48.550	47.480	48.510	45.912	4,297,112
2023-05-25	46.800	48.320	46.555	48.080	45.505	4,081,727
2023-05-24	46.060	46.060	45.250	45.910	43.451	3,230,722
2023-05-23	47.340	47.600	46.340	46.350	43.868	4,141,058
2023-05-22	46.750	47.940	46.370	47.540	44.994	3,805,579
2023-05-19	47.360	48.190	47.360	47.750	45.193	5,111,045
2023-05-18	45.770	47.310	45.650	47.120	44.597	3,923,440
2023-05-17	45.800	46.170	45.240	45.850	43.395	2,404,596
2023-05-16	44.840	46.130	44.675	45.380	42.950	3,910,213
2023-05-15	44.800	44.995	44.445	44.930	42.524	2,996,359
2023-05-12	44.720	44.800	44.190	44.760	42.363	2,397,273
2023-05-11	45.620	45.710	44.480	44.700	42.306	3,737,472
2023-05-10	46.420	46.560	45.445	45.830	43.376	3,062,185
2023-05-09	46.090	46.215	45.265	45.980	43.518	3,220,612
2023-05-08	45.520	46.185	45.170	46.020	43.555	3,888,001
2023-05-05	44.740	45.795	44.610	45.390	42.959	3,699,659
2023-05-04	45.030	45.150	44.085	44.180	41.814	3,549,730
2023-05-03	45.050	45.745	44.795	45.160	42.742	5,124,861
2023-05-02	45.010	45.650	43.880	44.760	42.363	6,777,968
2023-05-01	43.490	44.109	43.385	43.820	41.473	4,516,203
2023-04-28	42.900	43.635	42.815	43.490	41.161	3,792,385
2023-04-27	41.825	42.810	41.790	42.800	40.508	2,988,541
2023-04-26	41.750	42.190	41.465	41.670	39.438	2,501,488
2023-04-25	42.600	42.670	41.700	41.710	39.476	2,395,956
2023-04-24	42.700	42.870	42.365	42.680	40.394	2,814,398
2023-04-21	42.730	43.140	42.520	43.110	40.451	4,905,007
2023-04-20	43.410	43.570	42.750	42.920	40.273	4,489,175
2023-04-19	44.470	45.310	43.820	43.830	41.127	7,267,044
2023-04-18	44.240	45.650	44.200	45.500	42.694	9,277,745
2023-04-17	42.750	43.995	42.710	43.930	41.221	6,329,647
2023-04-14	42.740	43.730	42.690	43.280	40.611	7,116,928
2023-04-13	41.960	42.765	41.762	42.650	40.019	4,411,866
2023-04-12	41.800	41.990	41.150	41.870	39.288	3,519,191
2023-04-11	41.420	41.945	41.400	41.600	39.034	2,897,808
2023-04-10	39.900	41.440	39.900	41.430	38.875	3,470,222
2023-04-06	40.590	40.790	40.225	40.230	37.749	2,186,483
2023-04-05	40.730	41.130	40.340	40.800	38.284	3,046,654
2023-04-04	41.240	41.350	40.490	40.870	38.349	3,749,333
2023-04-03	40.140	41.150	40.060	40.970	38.443	4,756,258
2023-03-31	39.940	40.390	39.935	40.210	37.730	3,915,755
2023-03-30	39.470	39.950	39.440	39.860	37.402	4,139,649
2023-03-29	38.900	39.240	38.640	39.120	36.707	3,746,590
2023-03-28	37.880	38.320	37.560	38.310	35.947	3,981,934
2023-03-27	37.790	38.155	37.630	37.990	35.647	3,018,936
2023-03-24	37.630	37.680	36.810	37.380	35.075	4,261,601
2023-03-23	38.320	38.610	37.380	37.820	35.487	3,215,967
2023-03-22	39.220	39.480	38.050	38.080	35.731	3,286,304
2023-03-21	39.000	39.350	38.735	39.150	36.735	3,619,390
2023-03-20	37.590	38.840	37.490	38.550	36.172	5,994,133

← NewerPage 15 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.