Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	105.09	105.49	103.34	103.71	47.752	1,941,536
2021-10-11	105.08	106.23	104.63	105.16	48.419	1,405,149
2021-10-08	107.44	107.86	104.22	105.02	48.355	2,679,774
2021-10-07	106.11	107.44	105.54	107.01	49.271	2,080,732
2021-10-06	104.54	105.66	103.90	105.46	48.557	1,553,071
2021-10-05	105.87	106.41	104.69	105.89	48.755	1,699,520
2021-10-04	106.01	106.53	104.38	105.20	48.438	2,074,026
2021-10-01	104.55	106.21	104.09	105.74	48.686	1,910,256
2021-09-30	105.61	105.81	102.67	104.00	47.885	2,463,030
2021-09-29	105.56	106.22	103.87	105.34	48.502	2,421,771
2021-09-28	104.16	105.64	103.99	105.25	48.461	2,079,868
2021-09-27	103.39	105.05	103.34	104.83	48.267	2,175,797
2021-09-24	102.59	104.06	102.56	103.84	47.812	3,201,311
2021-09-23	100.74	105.19	98.965	102.65	47.264	5,904,311
2021-09-22	99.695	99.864	97.895	99.235	45.690	2,917,894
2021-09-21	101.96	102.16	98.795	99.305	45.722	2,775,323
2021-09-20	98.815	102.05	98.765	100.83	46.426	4,164,806
2021-09-17	101.37	102.10	98.525	100.49	46.270	4,594,792
2021-09-16	100.17	101.55	99.845	101.36	46.670	2,776,523
2021-09-15	97.575	100.70	97.226	100.40	46.228	2,943,299
2021-09-14	98.795	98.865	97.136	97.405	44.848	2,815,464
2021-09-13	98.355	99.365	97.526	98.855	45.515	5,946,135
2021-09-10	96.896	97.145	94.986	95.206	43.835	2,059,236
2021-09-09	94.496	96.765	94.496	96.346	44.360	1,852,442
2021-09-08	95.816	96.196	94.131	94.856	43.674	1,967,114
2021-09-07	96.766	97.166	95.816	95.976	44.189	2,590,857
2021-09-03	97.036	97.952	96.866	97.106	44.710	2,549,399
2021-09-02	96.995	97.795	96.466	97.036	44.677	2,177,179
2021-09-01	97.495	97.935	96.686	96.716	44.530	1,808,518
2021-08-31	98.085	98.415	97.166	97.425	44.857	2,457,156
2021-08-30	97.525	99.025	96.366	98.115	45.174	2,900,479
2021-08-27	98.625	101.42	94.976	96.916	44.622	5,389,751
2021-08-26	102.46	102.65	101.07	101.51	46.739	2,106,564
2021-08-25	100.39	102.39	100.11	102.02	46.974	1,762,036
2021-08-24	100.96	101.25	99.855	100.70	46.366	2,455,249
2021-08-23	98.925	100.42	98.385	100.08	46.081	1,648,677
2021-08-20	97.335	98.905	96.986	98.465	45.335	1,539,679
2021-08-19	95.966	96.916	95.476	96.186	44.286	1,139,667
2021-08-18	97.365	98.065	96.906	96.926	44.627	793,751
2021-08-17	99.125	99.225	97.066	97.785	45.022	1,218,964
2021-08-16	99.485	99.825	98.505	99.615	45.865	899,047
2021-08-13	100.47	100.79	99.615	99.994	46.040	1,293,454
2021-08-12	100.39	100.76	99.565	100.47	46.261	1,035,248
2021-08-11	98.385	100.44	98.385	100.33	46.196	1,233,188
2021-08-10	98.915	99.130	98.105	98.385	45.299	870,403
2021-08-09	97.826	98.725	97.575	98.465	45.335	1,077,416
2021-08-06	98.345	98.780	98.035	98.505	45.354	742,258
2021-08-05	97.965	98.565	97.545	98.305	45.262	876,445
2021-08-04	97.955	98.065	97.115	97.355	44.825	838,070
2021-08-03	96.726	98.775	96.086	98.395	45.303	1,591,734
2021-08-02	97.046	97.096	95.951	96.256	44.318	1,219,382
2021-07-30	96.336	97.234	96.006	96.586	44.470	804,301
2021-07-29	96.306	96.876	95.526	96.756	44.548	799,248
2021-07-28	96.216	96.566	95.776	95.856	44.134	578,099
2021-07-27	95.586	96.346	94.916	96.066	44.231	879,412
2021-07-26	96.686	97.055	96.236	96.426	44.396	1,248,681
2021-07-23	95.966	96.666	95.556	96.516	44.438	1,045,597
2021-07-22	96.446	96.586	95.171	95.906	44.157	1,387,501
2021-07-21	95.666	96.666	95.086	96.176	44.281	1,675,720
2021-07-20	93.377	95.906	93.317	95.336	43.895	2,498,496

← NewerPage 22 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.