Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	48.940	49.840	48.750	49.380	44.857	3,327,174
2022-04-01	48.570	49.000	47.610	48.800	44.331	8,086,340
2022-03-31	51.300	51.667	50.170	50.190	45.593	6,459,335
2022-03-30	54.700	55.250	54.180	54.320	49.345	2,829,016
2022-03-29	54.790	55.300	54.310	55.030	49.990	3,417,839
2022-03-28	54.250	54.580	53.720	54.300	49.327	2,892,084
2022-03-25	53.500	54.880	53.360	54.790	49.772	3,715,398
2022-03-24	52.630	53.850	52.430	53.510	48.609	2,806,082
2022-03-23	52.570	53.390	52.500	52.600	47.782	2,895,859
2022-03-22	52.440	53.330	52.300	52.990	48.137	2,764,921
2022-03-21	51.750	52.970	51.680	52.320	47.528	3,853,451
2022-03-18	50.410	51.890	50.030	51.830	47.083	4,907,179
2022-03-17	51.430	51.460	49.520	50.510	45.884	5,634,252
2022-03-16	51.520	52.430	50.620	51.970	47.210	5,130,671
2022-03-15	50.740	52.200	50.560	52.080	47.310	2,477,438
2022-03-14	51.860	52.560	50.380	50.740	46.093	3,406,394
2022-03-11	52.000	52.730	51.540	52.010	47.247	2,977,486
2022-03-10	51.310	52.200	51.030	51.970	47.210	3,590,435
2022-03-09	51.450	52.555	51.130	51.980	47.219	4,199,789
2022-03-08	49.750	51.520	49.050	50.240	45.639	5,920,803
2022-03-07	51.420	51.740	48.980	49.330	44.812	4,649,796
2022-03-04	52.080	52.490	51.400	51.960	47.201	2,984,614
2022-03-03	53.380	53.950	52.465	52.590	47.773	4,004,247
2022-03-02	50.470	53.850	50.270	53.600	48.691	6,072,267
2022-03-01	50.020	50.540	49.600	49.880	45.312	5,359,817
2022-02-28	50.810	52.010	50.310	50.960	46.293	6,844,403
2022-02-25	50.750	53.050	49.160	51.460	46.747	14,711,058
2022-02-24	55.090	55.960	54.370	55.840	50.726	6,516,014
2022-02-23	57.690	58.380	56.550	56.780	51.580	3,477,439
2022-02-22	58.350	59.030	56.910	57.130	51.898	3,316,468
2022-02-18	59.250	59.910	58.760	58.900	53.505	3,198,015
2022-02-17	60.220	60.370	59.240	59.260	53.833	2,716,331
2022-02-16	59.360	60.535	59.330	60.290	54.768	3,001,694
2022-02-15	58.900	60.430	58.860	59.820	54.341	3,401,074
2022-02-14	59.200	59.650	58.230	58.600	53.233	2,902,541
2022-02-11	60.750	61.300	59.350	59.510	54.060	2,449,937
2022-02-10	60.440	61.540	60.140	60.720	55.159	3,676,756
2022-02-09	60.290	61.000	60.055	60.770	55.204	3,346,881
2022-02-08	59.110	60.030	58.620	59.950	54.459	2,933,488
2022-02-07	59.080	59.630	58.840	58.960	53.560	2,132,526
2022-02-04	59.080	59.310	58.250	58.740	53.360	1,952,084
2022-02-03	58.910	60.100	58.840	59.200	53.778	2,814,897
2022-02-02	58.990	59.710	58.660	59.400	53.960	3,886,692
2022-02-01	56.880	58.620	56.490	58.570	53.206	3,395,185
2022-01-31	56.220	56.810	55.945	56.810	51.607	3,318,993
2022-01-28	55.450	56.380	54.710	56.240	51.089	3,920,545
2022-01-27	55.835	57.600	55.050	55.450	50.371	4,359,743
2022-01-26	56.190	56.730	54.950	55.340	50.272	3,126,660
2022-01-25	54.850	56.030	53.600	55.440	50.362	4,421,920
2022-01-24	54.780	55.590	53.430	55.420	50.344	5,523,740
2022-01-21	57.230	57.250	55.260	55.570	50.480	4,212,116
2022-01-20	58.230	59.045	57.345	57.400	52.143	2,893,882
2022-01-19	60.000	60.460	57.930	57.960	52.652	3,957,540
2022-01-18	60.280	60.810	59.400	59.480	54.032	5,054,233
2022-01-14	59.980	60.770	59.640	60.530	54.986	5,790,625
2022-01-13	60.500	60.730	59.870	60.170	54.659	4,133,003
2022-01-12	60.450	60.510	59.120	59.950	54.459	3,098,059
2022-01-11	60.000	60.677	59.730	60.250	54.732	7,313,480
2022-01-10	59.165	60.010	58.610	59.880	54.396	10,511,618
2022-01-07	58.100	58.470	57.320	57.990	52.679	3,516,191

← NewerPage 20 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
2026-10-20	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.