Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	37.860	38.190	36.875	37.220	34.924	13,488,374
2023-03-16	36.520	38.110	36.450	38.050	35.703	5,952,214
2023-03-15	36.920	38.130	36.850	37.510	35.197	5,072,606
2023-03-14	37.490	38.295	37.160	37.550	35.234	4,433,854
2023-03-13	36.170	36.820	35.960	36.570	34.314	5,580,849
2023-03-10	37.670	37.740	36.285	36.720	34.455	3,661,893
2023-03-09	38.580	38.920	37.720	37.800	35.469	2,731,224
2023-03-08	38.200	38.800	38.030	38.770	36.379	3,010,007
2023-03-07	39.120	39.530	37.990	38.000	35.656	4,812,983
2023-03-06	40.260	40.310	39.070	39.070	36.660	5,330,225
2023-03-03	39.060	40.990	38.820	39.790	37.336	7,775,747
2023-03-02	40.200	40.250	38.895	40.170	37.692	9,094,204
2023-03-01	40.840	40.950	39.970	40.440	37.946	7,083,437
2023-02-28	40.860	41.675	40.510	40.640	38.133	7,672,583
2023-02-27	42.130	42.190	40.871	41.000	38.471	5,148,218
2023-02-24	41.320	41.800	41.110	41.610	39.044	3,712,849
2023-02-23	42.200	42.430	41.437	42.030	39.438	3,414,212
2023-02-22	42.060	42.260	41.600	41.810	39.231	2,240,581
2023-02-21	41.910	42.440	41.690	41.890	39.306	3,973,160
2023-02-17	42.590	42.970	42.320	42.480	39.860	2,728,389
2023-02-16	42.470	43.720	42.340	42.720	40.085	2,961,076
2023-02-15	42.550	43.050	42.470	42.800	40.160	2,139,952
2023-02-14	43.250	43.800	42.930	43.030	40.376	2,277,181
2023-02-13	42.810	43.820	42.640	43.400	40.723	3,705,241
2023-02-10	41.880	43.250	41.720	42.720	40.085	3,964,177
2023-02-09	42.600	42.970	41.915	42.040	39.447	2,878,379
2023-02-08	41.680	42.240	41.570	41.840	39.259	2,643,279
2023-02-07	40.860	42.195	40.795	41.990	39.400	3,268,817
2023-02-06	42.180	42.180	40.310	40.960	38.434	4,299,348
2023-02-03	41.960	42.780	41.700	42.240	39.635	2,936,717
2023-02-02	41.500	43.080	41.485	42.420	39.804	4,623,225
2023-02-01	40.500	41.440	40.340	41.230	38.687	3,476,465
2023-01-31	39.950	40.620	39.500	40.620	38.115	2,562,550
2023-01-30	39.960	40.410	39.840	40.010	37.542	2,444,028
2023-01-27	40.700	41.170	40.300	40.310	37.824	2,677,282
2023-01-26	40.950	41.050	40.220	40.990	38.462	1,645,296
2023-01-25	40.000	40.780	39.775	40.520	38.021	2,705,810
2023-01-24	40.200	41.070	40.110	40.590	38.087	1,903,050
2023-01-23	40.760	41.620	40.590	41.040	38.199	2,745,210
2023-01-20	39.850	40.290	39.400	40.260	37.473	2,908,047
2023-01-19	39.420	39.860	39.030	39.460	36.729	3,341,651
2023-01-18	40.270	40.500	39.690	40.020	37.250	2,757,552
2023-01-17	40.130	40.190	39.450	40.030	37.259	2,691,621
2023-01-13	39.360	40.210	38.990	40.180	37.399	3,383,656
2023-01-12	40.520	40.710	39.780	39.930	37.166	4,410,091
2023-01-11	42.080	42.200	39.680	40.770	37.948	5,620,313
2023-01-10	42.080	42.630	41.825	42.490	39.549	2,780,326
2023-01-09	42.700	43.100	42.185	42.280	39.353	2,966,450
2023-01-06	41.170	42.590	40.820	42.420	39.484	3,179,732
2023-01-05	40.750	41.100	40.280	40.870	38.041	2,483,742
2023-01-04	41.390	41.600	40.575	40.940	38.106	2,790,006
2023-01-03	40.560	40.975	39.970	40.900	38.069	2,679,283
2022-12-30	39.490	40.220	39.380	40.220	37.436	1,582,438
2022-12-29	39.110	39.925	39.000	39.820	37.064	1,582,784
2022-12-28	39.380	39.500	38.595	38.760	36.077	1,822,909
2022-12-27	39.220	39.590	38.930	39.410	36.682	1,832,561
2022-12-23	39.200	39.280	38.630	39.120	36.412	1,466,543
2022-12-22	38.460	39.150	38.020	39.140	36.431	2,285,887
2022-12-21	39.150	39.550	39.030	39.120	36.412	2,864,114
2022-12-20	38.750	39.140	38.670	38.950	36.254	1,893,357

← NewerPage 16 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.