Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 438.00 | 454.77 | 434.10 | 439.34 | 439.34 | 5,118,495 |
| 2026-07-22 | 414.34 | 451.36 | 413.77 | 441.80 | 441.80 | 7,215,047 |
| 2026-07-21 | 394.50 | 407.98 | 393.94 | 404.15 | 404.15 | 5,277,304 |
| 2026-07-20 | 400.29 | 403.20 | 381.05 | 381.88 | 381.25 | 4,725,822 |
| 2026-07-17 | 376.85 | 407.15 | 368.15 | 396.34 | 395.69 | 7,290,834 |
| 2026-07-16 | 404.49 | 413.83 | 391.16 | 391.38 | 390.73 | 6,441,782 |
| 2026-07-15 | 459.45 | 461.20 | 391.12 | 412.68 | 412.00 | 12,957,623 |
| 2026-07-14 | 441.90 | 463.48 | 441.51 | 457.54 | 456.79 | 7,198,292 |
| 2026-07-13 | 432.45 | 436.70 | 418.53 | 427.11 | 426.41 | 4,661,691 |
| 2026-07-10 | 449.11 | 452.80 | 433.24 | 434.97 | 434.25 | 5,146,813 |
| 2026-07-09 | 443.83 | 460.50 | 434.15 | 450.22 | 449.48 | 7,927,965 |
| 2026-07-08 | 422.88 | 449.45 | 414.00 | 431.97 | 431.26 | 9,774,345 |
| 2026-07-07 | 397.75 | 426.56 | 395.82 | 417.28 | 416.59 | 7,050,107 |
| 2026-07-06 | 395.19 | 429.74 | 393.25 | 411.80 | 411.12 | 7,260,436 |
| 2026-07-02 | 416.08 | 422.55 | 386.01 | 394.32 | 393.67 | 6,618,448 |
| 2026-07-01 | 418.00 | 438.52 | 410.76 | 425.25 | 424.55 | 6,027,599 |
| 2026-06-30 | 410.64 | 433.50 | 409.00 | 431.46 | 430.75 | 6,903,796 |
| 2026-06-29 | 393.82 | 416.44 | 378.66 | 414.61 | 413.93 | 8,818,454 |
| 2026-06-26 | 396.25 | 401.31 | 385.13 | 399.49 | 398.83 | 10,832,990 |
| 2026-06-25 | 414.54 | 417.32 | 391.05 | 409.45 | 408.77 | 11,179,169 |
| 2026-06-24 | 421.77 | 440.38 | 418.34 | 434.06 | 433.34 | 6,317,230 |
| 2026-06-23 | 395.00 | 434.99 | 391.00 | 427.78 | 427.07 | 6,643,874 |
| 2026-06-22 | 415.19 | 444.00 | 414.48 | 418.71 | 418.02 | 7,336,879 |
| 2026-06-18 | 429.88 | 436.00 | 407.88 | 409.50 | 408.82 | 15,360,635 |
| 2026-06-17 | 412.00 | 431.76 | 395.50 | 419.32 | 418.63 | 8,754,030 |
| 2026-06-16 | 413.14 | 421.82 | 402.25 | 404.08 | 403.41 | 6,326,463 |
| 2026-06-15 | 411.40 | 415.91 | 394.10 | 409.07 | 408.40 | 7,036,583 |
| 2026-06-12 | 385.00 | 408.38 | 381.11 | 395.57 | 394.92 | 6,059,055 |
| 2026-06-11 | 368.68 | 394.31 | 366.96 | 391.45 | 390.80 | 7,869,755 |
| 2026-06-10 | 376.92 | 398.99 | 369.66 | 369.83 | 369.22 | 9,281,213 |
| 2026-06-09 | 402.92 | 407.74 | 357.07 | 381.78 | 381.15 | 10,471,829 |
| 2026-06-08 | 398.58 | 406.50 | 385.61 | 400.77 | 400.11 | 8,569,719 |
| 2026-06-05 | 405.77 | 412.90 | 386.28 | 394.39 | 393.74 | 10,990,345 |
| 2026-06-04 | 401.87 | 430.50 | 399.00 | 422.05 | 421.35 | 12,297,420 |
| 2026-06-03 | 433.79 | 436.00 | 407.00 | 421.08 | 420.39 | 14,231,062 |
| 2026-06-02 | 466.11 | 469.19 | 433.43 | 435.31 | 434.59 | 16,018,502 |
| 2026-06-01 | 426.15 | 469.47 | 426.15 | 465.96 | 465.19 | 20,849,202 |
| 2026-05-29 | 418.00 | 429.15 | 402.27 | 420.91 | 420.22 | 41,832,954 |
| 2026-05-28 | 317.03 | 327.73 | 311.52 | 317.05 | 316.53 | 26,611,335 |
| 2026-05-27 | 307.48 | 312.14 | 298.57 | 305.32 | 304.82 | 8,262,376 |
| 2026-05-26 | 300.25 | 308.64 | 298.97 | 305.08 | 304.58 | 10,305,678 |
| 2026-05-22 | 268.10 | 298.32 | 265.21 | 295.19 | 294.70 | 15,291,495 |
| 2026-05-21 | 242.96 | 254.38 | 240.27 | 252.80 | 252.38 | 5,075,014 |
| 2026-05-20 | 239.47 | 246.93 | 237.19 | 242.93 | 242.53 | 4,332,860 |
| 2026-05-19 | 234.25 | 239.75 | 227.27 | 235.26 | 234.87 | 4,082,709 |
| 2026-05-18 | 244.60 | 244.95 | 232.20 | 238.03 | 237.64 | 5,132,555 |
| 2026-05-15 | 240.41 | 246.86 | 236.79 | 241.99 | 241.59 | 4,833,109 |
| 2026-05-14 | 248.85 | 260.54 | 240.81 | 247.89 | 247.48 | 6,241,866 |
| 2026-05-13 | 244.60 | 247.00 | 236.80 | 243.87 | 243.47 | 5,008,542 |
| 2026-05-12 | 242.51 | 242.51 | 228.50 | 238.94 | 238.55 | 7,150,812 |
| 2026-05-11 | 253.60 | 255.45 | 242.00 | 247.04 | 246.63 | 11,517,041 |
| 2026-05-08 | 233.59 | 263.99 | 233.59 | 260.46 | 260.03 | 12,168,099 |
| 2026-05-07 | 235.26 | 237.75 | 228.00 | 230.27 | 229.89 | 4,848,341 |
| 2026-05-06 | 220.80 | 239.45 | 219.60 | 238.80 | 238.41 | 9,187,209 |
| 2026-05-05 | 215.02 | 217.40 | 210.94 | 216.32 | 215.96 | 4,360,824 |
| 2026-05-04 | 210.85 | 214.98 | 205.70 | 211.64 | 211.29 | 3,842,381 |
| 2026-05-01 | 208.53 | 212.77 | 206.44 | 210.17 | 209.82 | 3,010,589 |
| 2026-04-30 | 208.50 | 209.15 | 200.84 | 208.95 | 208.61 | 5,635,830 |
| 2026-04-29 | 206.06 | 207.93 | 203.25 | 205.66 | 205.32 | 3,635,688 |
| 2026-04-28 | 209.97 | 210.51 | 201.56 | 205.93 | 205.59 | 4,437,704 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-11-02 | 1973:1000 |
| 2018-12-28 | 1806:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 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.