Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	39.340	39.415	38.640	39.000	36.300	2,648,649
2022-12-16	38.960	39.450	38.708	39.250	36.533	4,646,060
2022-12-15	40.910	40.910	39.290	39.380	36.654	4,463,554
2022-12-14	42.590	42.900	41.500	41.680	38.795	3,367,885
2022-12-13	44.315	44.350	42.590	42.850	39.884	2,816,461
2022-12-12	41.640	42.875	41.380	42.870	39.902	3,319,745
2022-12-09	41.890	42.520	41.760	41.830	38.934	1,835,156
2022-12-08	42.050	42.450	41.715	42.230	39.307	3,438,584
2022-12-07	42.040	42.270	41.490	41.920	39.018	2,905,988
2022-12-06	43.010	43.150	42.070	42.470	39.530	2,844,578
2022-12-05	43.890	44.070	42.950	43.070	40.089	2,304,252
2022-12-02	44.275	44.730	43.930	44.540	41.457	2,517,994
2022-12-01	45.000	45.360	44.370	44.900	41.792	2,331,442
2022-11-30	43.450	44.810	42.745	44.790	41.690	6,805,667
2022-11-29	43.650	43.940	43.400	43.520	40.507	3,448,805
2022-11-28	44.200	44.295	43.555	43.580	40.563	2,959,955
2022-11-25	44.500	45.070	44.420	44.630	41.541	2,034,711
2022-11-23	43.850	45.330	43.540	44.610	41.522	4,938,485
2022-11-22	41.730	43.955	40.400	43.850	40.815	12,566,150
2022-11-21	41.560	41.714	39.900	41.070	38.227	7,317,528
2022-11-18	41.840	42.140	41.365	42.040	39.130	3,992,255
2022-11-17	40.670	41.910	40.350	41.760	38.869	2,382,283
2022-11-16	41.980	41.980	41.045	41.180	38.329	2,679,940
2022-11-15	43.200	43.430	42.180	42.350	39.418	2,967,423
2022-11-14	41.670	42.930	41.670	42.250	39.325	2,741,701
2022-11-11	41.710	43.070	41.560	42.680	39.726	2,524,199
2022-11-10	41.030	41.730	40.490	41.720	38.832	3,582,249
2022-11-09	39.890	40.300	39.220	39.330	36.608	2,106,542
2022-11-08	40.170	41.050	40.050	40.420	37.622	2,523,887
2022-11-07	39.090	39.990	38.940	39.870	37.110	2,497,915
2022-11-04	38.260	39.330	38.120	39.000	36.300	2,816,412
2022-11-03	37.160	37.830	37.020	37.350	34.765	2,385,273
2022-11-02	39.010	39.305	37.655	37.670	35.062	2,865,666
2022-11-01	38.940	39.250	38.070	39.150	36.440	2,227,383
2022-10-31	38.680	38.895	38.290	38.400	35.742	2,578,877
2022-10-28	37.970	39.390	37.970	39.160	36.449	3,062,272
2022-10-27	38.100	38.450	37.490	37.760	35.146	3,395,825
2022-10-26	37.320	38.220	37.188	37.790	35.174	2,339,668
2022-10-25	37.210	37.970	37.090	37.740	35.128	2,434,329
2022-10-24	37.030	37.510	36.650	37.280	34.699	2,346,568
2022-10-21	35.360	36.975	35.260	36.850	34.299	2,964,701
2022-10-20	34.520	35.730	34.520	34.860	32.447	2,122,346
2022-10-19	34.030	34.990	33.900	34.490	32.103	2,225,809
2022-10-18	34.855	35.200	34.010	34.560	32.168	2,468,792
2022-10-17	34.440	35.170	34.090	34.470	31.777	3,412,404
2022-10-14	35.070	35.240	34.020	34.260	31.583	2,288,227
2022-10-13	33.070	35.260	32.895	34.990	32.256	3,036,299
2022-10-12	33.760	34.120	33.580	33.770	31.131	2,873,300
2022-10-11	34.400	34.740	33.735	33.870	31.224	3,090,675
2022-10-10	34.910	35.040	33.690	34.480	31.786	3,266,594
2022-10-07	36.050	36.490	34.540	34.600	31.897	5,614,999
2022-10-06	37.910	38.315	37.375	37.480	34.552	2,757,720
2022-10-05	36.950	38.120	36.760	37.860	34.902	2,512,436
2022-10-04	36.580	37.490	36.520	37.460	34.533	2,670,362
2022-10-03	34.520	36.135	34.200	35.880	33.077	4,119,719
2022-09-30	34.330	34.960	34.090	34.170	31.500	3,041,538
2022-09-29	34.680	34.930	33.805	34.190	31.519	4,703,523
2022-09-28	34.510	35.395	34.510	35.290	32.533	2,908,424
2022-09-27	35.310	35.680	34.550	34.720	32.007	3,306,660
2022-09-26	35.070	35.660	34.635	34.700	31.989	3,611,495

← NewerPage 17 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.