Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	46.660	47.290	45.910	46.210	42.272	3,977,058
2022-06-29	48.990	49.030	47.250	47.390	43.351	3,346,368
2022-06-28	50.370	50.649	48.883	48.940	44.769	3,150,280
2022-06-27	50.360	50.470	49.910	50.240	45.958	3,329,814
2022-06-24	49.300	50.700	49.050	50.250	45.967	9,204,565
2022-06-23	48.620	49.570	48.320	49.040	44.861	3,013,985
2022-06-22	48.670	49.770	48.410	48.610	44.467	3,736,911
2022-06-21	48.830	49.450	48.330	49.230	45.034	5,271,453
2022-06-17	46.590	47.930	46.335	47.590	43.534	5,094,863
2022-06-16	46.890	47.090	45.400	45.890	41.979	2,830,846
2022-06-15	47.760	48.580	47.130	47.910	43.827	2,515,384
2022-06-14	47.600	47.930	47.015	47.350	43.315	2,352,425
2022-06-13	47.840	48.370	47.080	47.250	43.223	2,612,668
2022-06-10	49.600	50.300	49.025	49.160	44.970	2,548,139
2022-06-09	50.200	51.400	50.000	50.350	46.059	3,142,981
2022-06-08	51.180	51.300	50.330	50.330	46.041	2,511,213
2022-06-07	49.760	51.260	49.370	51.150	46.791	2,451,883
2022-06-06	51.110	51.290	49.940	50.040	45.775	2,722,880
2022-06-03	50.960	51.750	50.680	51.020	46.672	2,722,020
2022-06-02	50.000	51.340	49.930	51.280	46.910	3,750,023
2022-06-01	50.260	51.540	49.900	50.670	46.352	5,584,453
2022-05-31	49.430	50.460	48.370	49.940	45.684	13,254,187
2022-05-27	50.390	52.600	48.450	49.580	45.355	15,886,603
2022-05-26	42.390	44.360	42.000	43.930	40.186	6,899,943
2022-05-25	40.940	43.675	40.880	43.300	39.610	6,045,438
2022-05-24	40.760	41.450	39.900	40.880	37.396	6,600,560
2022-05-23	40.270	41.540	40.270	41.220	37.707	8,960,992
2022-05-20	41.360	41.480	38.325	40.050	36.637	9,450,912
2022-05-19	42.510	42.550	40.880	41.100	37.597	7,072,875
2022-05-18	45.930	46.145	43.235	43.310	39.619	4,560,594
2022-05-17	45.990	46.726	45.460	46.610	42.638	4,664,788
2022-05-16	44.810	45.340	44.460	45.030	41.192	5,127,731
2022-05-13	44.250	45.610	44.180	45.090	41.247	4,100,566
2022-05-12	44.170	44.900	43.165	43.740	40.012	5,832,856
2022-05-11	45.370	46.230	44.340	44.410	40.625	4,552,374
2022-05-10	46.050	46.250	44.730	45.500	41.622	5,163,114
2022-05-09	44.970	45.820	44.680	45.190	41.339	4,320,643
2022-05-06	46.750	46.930	45.360	45.580	41.695	5,542,918
2022-05-05	48.650	48.860	46.910	47.260	43.232	3,265,295
2022-05-04	48.170	49.040	47.230	48.810	44.650	4,166,639
2022-05-03	47.650	48.260	47.220	47.850	43.772	2,943,597
2022-05-02	46.760	47.540	46.400	47.500	43.452	3,573,327
2022-04-29	47.740	49.220	46.930	47.010	43.004	4,124,023
2022-04-28	47.130	48.430	46.855	48.120	44.019	2,605,049
2022-04-27	46.510	47.320	45.730	46.550	42.583	3,404,382
2022-04-26	46.980	47.680	46.470	46.510	42.546	4,114,559
2022-04-25	46.540	47.290	45.935	47.270	43.241	6,537,244
2022-04-22	48.010	48.010	46.830	46.870	42.876	4,111,890
2022-04-21	49.160	49.485	47.900	48.210	44.101	3,098,816
2022-04-20	48.500	49.622	48.500	49.000	44.824	3,040,095
2022-04-19	47.150	48.150	47.070	47.990	43.900	4,394,142
2022-04-18	46.700	47.820	46.630	47.440	43.095	3,565,235
2022-04-14	47.160	47.690	46.890	46.940	42.641	3,678,232
2022-04-13	46.940	47.720	46.910	47.310	42.977	3,200,265
2022-04-12	47.030	47.780	47.010	47.100	42.786	3,970,197
2022-04-11	46.930	48.030	46.750	46.950	42.650	3,663,048
2022-04-08	47.440	48.100	47.120	47.390	43.050	3,707,709
2022-04-07	47.520	48.710	46.930	47.690	43.322	6,182,882
2022-04-06	48.240	48.440	46.750	47.120	42.804	6,815,262
2022-04-05	48.860	49.590	48.655	48.660	44.203	3,335,211

← NewerPage 19 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.