Dell Technologies Inc. historical data

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

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

← NewerPage 2 of 21 · 1,255 trading daysOlder →

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.