Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	35.070	35.660	34.635	34.700	31.989	3,611,495
2022-09-23	35.660	36.160	34.800	35.520	32.745	2,881,442
2022-09-22	36.550	36.880	36.200	36.280	33.445	2,568,503
2022-09-21	37.180	37.810	36.755	36.780	33.906	2,533,292
2022-09-20	37.390	37.470	36.720	36.950	34.063	2,601,783
2022-09-19	37.380	37.985	37.170	37.820	34.865	2,780,439
2022-09-16	37.200	38.125	36.930	37.960	34.994	5,918,452
2022-09-15	37.820	38.120	37.290	37.650	34.708	3,472,014
2022-09-14	38.470	38.650	37.800	38.130	35.151	3,267,796
2022-09-13	39.270	39.500	38.140	38.300	35.308	3,918,873
2022-09-12	40.000	40.760	40.000	40.300	37.151	2,611,648
2022-09-09	38.870	39.940	38.870	39.790	36.681	3,104,949
2022-09-08	37.610	38.510	37.440	38.500	35.492	3,894,691
2022-09-07	37.170	38.149	36.735	37.980	35.013	3,571,537
2022-09-06	37.810	37.845	36.790	37.290	34.376	3,994,627
2022-09-02	38.300	38.470	37.460	37.790	34.837	3,422,546
2022-09-01	37.930	38.030	37.095	37.650	34.708	4,298,399
2022-08-31	39.155	39.620	38.180	38.290	35.298	6,819,921
2022-08-30	40.835	41.335	39.690	39.690	36.589	4,619,685
2022-08-29	40.910	42.370	40.520	40.590	37.419	6,315,198
2022-08-26	45.860	45.860	41.180	41.430	38.193	12,423,831
2022-08-25	47.390	48.010	47.150	47.900	44.157	3,798,354
2022-08-24	46.810	47.230	46.190	46.620	42.977	1,981,411
2022-08-23	46.600	47.820	46.600	46.940	43.272	2,737,691
2022-08-22	46.980	47.220	46.550	46.840	43.180	2,883,205
2022-08-19	48.170	48.280	47.330	47.670	43.945	2,123,038
2022-08-18	48.460	49.035	47.810	48.940	45.116	2,147,355
2022-08-17	48.280	48.280	47.175	47.830	44.093	2,086,928
2022-08-16	48.310	49.240	48.160	48.590	44.794	2,257,213
2022-08-15	48.050	48.700	47.980	48.300	44.526	2,258,463
2022-08-12	47.900	48.290	47.650	48.220	44.452	1,987,275
2022-08-11	47.410	48.490	47.320	47.600	43.881	2,342,620
2022-08-10	46.000	47.240	45.890	47.230	43.540	1,967,260
2022-08-09	45.320	45.420	44.570	45.090	41.567	2,767,515
2022-08-08	45.635	46.440	45.200	45.450	41.899	2,821,441
2022-08-05	43.860	45.440	43.800	45.410	41.862	3,221,430
2022-08-04	44.490	44.490	43.550	44.200	40.747	3,152,146
2022-08-03	44.210	44.870	43.430	44.450	40.977	3,057,267
2022-08-02	45.000	45.240	44.120	44.260	40.802	2,242,209
2022-08-01	44.770	45.740	44.590	45.420	41.871	1,807,431
2022-07-29	44.510	45.090	44.020	45.060	41.539	2,121,352
2022-07-28	44.230	44.865	43.880	44.500	41.023	1,625,706
2022-07-27	43.590	44.485	43.370	44.290	40.830	1,889,015
2022-07-26	43.850	44.130	43.280	43.430	40.037	2,309,291
2022-07-25	43.650	44.285	43.235	43.850	40.424	2,262,274
2022-07-22	44.280	44.600	43.195	43.340	39.954	3,365,352
2022-07-21	44.100	44.735	43.740	44.650	41.161	2,177,610
2022-07-20	44.000	44.700	43.470	44.170	40.719	2,559,019
2022-07-19	43.010	44.140	43.010	44.040	40.599	2,321,489
2022-07-18	43.990	44.140	42.795	42.900	39.244	2,182,993
2022-07-15	43.060	43.470	42.630	43.460	39.756	2,208,756
2022-07-14	42.620	42.810	41.340	42.700	39.061	3,574,901
2022-07-13	42.500	43.580	42.410	43.140	39.463	3,584,694
2022-07-12	42.430	43.700	42.370	43.050	39.381	4,518,224
2022-07-11	42.400	43.040	42.310	42.480	38.860	2,401,096
2022-07-08	42.410	43.245	42.120	42.920	39.262	3,314,991
2022-07-07	42.710	43.470	42.640	42.940	39.280	2,983,497
2022-07-06	42.660	43.110	41.532	42.200	38.604	3,685,448
2022-07-05	42.010	43.210	41.570	43.140	39.463	3,849,786
2022-07-01	45.800	46.440	42.413	42.740	39.098	6,384,352

← NewerPage 18 of 43 · 2,558 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.