Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	57.980	58.700	57.580	58.040	52.724	3,751,287
2022-01-05	58.370	59.500	57.865	57.980	52.670	6,049,085
2022-01-04	57.250	59.000	57.250	58.490	53.133	5,745,654
2022-01-03	56.160	57.095	56.150	56.980	51.761	2,906,777
2021-12-31	56.430	56.680	56.155	56.170	51.026	1,252,943
2021-12-30	57.010	57.120	56.460	56.510	51.334	1,581,322
2021-12-29	57.010	57.800	56.990	57.050	51.825	2,207,832
2021-12-28	56.550	57.340	56.550	56.950	51.734	2,353,781
2021-12-27	56.050	56.775	56.050	56.600	51.416	2,009,408
2021-12-23	55.600	56.245	55.430	55.880	50.762	2,885,881
2021-12-22	55.320	55.750	54.840	55.370	50.299	3,787,359
2021-12-21	54.320	55.480	53.940	55.450	50.371	3,567,227
2021-12-20	54.010	54.170	53.080	53.600	48.691	3,697,458
2021-12-17	54.920	55.030	54.060	54.650	49.645	5,388,979
2021-12-16	56.250	56.437	54.950	54.990	49.954	2,863,343
2021-12-15	55.040	56.070	54.450	56.040	50.907	3,518,136
2021-12-14	54.690	55.160	54.260	54.630	49.627	4,771,540
2021-12-13	57.150	57.490	55.660	55.720	50.617	3,542,392
2021-12-10	57.660	58.070	57.110	57.600	52.325	3,037,394
2021-12-09	58.350	58.580	57.590	57.650	52.370	4,444,983
2021-12-08	59.000	59.000	57.920	58.400	53.051	3,505,897
2021-12-07	59.250	59.490	58.200	58.910	53.515	4,197,531
2021-12-06	58.750	59.300	58.140	58.750	53.369	5,165,047
2021-12-03	57.500	58.640	57.430	58.480	53.124	8,107,211
2021-12-02	55.500	57.270	55.500	57.150	51.916	6,671,083
2021-12-01	56.990	57.250	55.575	55.700	50.599	6,302,142
2021-11-30	57.530	57.850	55.720	56.470	51.298	9,760,586
2021-11-29	57.050	57.870	56.457	57.570	52.297	5,353,615
2021-11-26	56.500	57.730	55.990	56.180	51.035	3,858,621
2021-11-24	55.350	58.000	54.800	57.300	52.052	13,025,075
2021-11-23	54.970	55.220	54.201	54.670	49.663	4,646,692
2021-11-22	55.330	55.680	54.315	55.130	50.081	6,229,593
2021-11-19	55.860	56.000	54.965	55.020	49.981	3,830,493
2021-11-18	55.910	56.680	55.540	55.900	50.780	5,020,282
2021-11-17	56.900	57.200	55.950	56.000	50.871	3,566,577
2021-11-16	56.750	57.120	56.510	56.700	51.507	6,305,691
2021-11-15	56.470	57.540	56.280	56.700	51.507	7,123,936
2021-11-12	56.360	56.580	55.835	56.000	50.871	3,945,625
2021-11-11	56.730	57.175	55.980	56.190	51.044	3,695,308
2021-11-10	55.950	57.180	55.915	56.620	51.434	5,205,307
2021-11-09	55.450	56.280	55.010	56.080	50.944	3,980,051
2021-11-08	56.370	56.720	55.270	55.530	50.444	4,450,598
2021-11-05	54.810	56.430	54.590	56.360	51.198	7,625,102
2021-11-04	55.020	55.450	53.760	54.570	49.572	5,980,590
2021-11-03	55.010	55.340	54.270	55.200	50.144	9,923,048
2021-11-02	56.660	57.340	53.010	54.610	49.608	18,238,303
2021-11-01	109.31	111.53	109.31	111.47	51.323	3,362,968
2021-10-29	109.18	111.81	109.18	109.95	50.624	4,517,752
2021-10-28	109.72	110.39	108.75	110.04	50.665	3,317,387
2021-10-27	109.75	110.16	107.88	108.35	49.887	3,601,162
2021-10-26	112.58	112.81	110.10	110.17	50.725	2,969,462
2021-10-25	114.76	114.96	112.16	112.25	51.682	6,784,547
2021-10-22	112.80	114.73	112.61	114.50	52.718	2,661,588
2021-10-21	111.46	113.46	111.03	112.94	52.000	3,715,046
2021-10-20	111.14	111.93	110.68	111.59	51.379	3,768,238

← NewerPage 21 of 21 · 1,255 trading days

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.