Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	90.798	93.237	90.548	92.847	42.749	2,208,935
2021-07-16	94.176	94.266	92.187	92.257	42.477	1,968,915
2021-07-15	92.907	93.682	92.197	93.607	43.099	2,631,568
2021-07-14	94.566	95.791	93.107	93.367	42.988	2,617,147
2021-07-13	96.716	96.746	93.697	93.727	43.154	3,536,476
2021-07-12	100.07	100.07	97.076	97.096	44.705	2,071,537
2021-07-09	99.265	100.82	99.185	100.21	46.141	2,603,747
2021-07-08	97.985	99.655	97.600	98.965	45.566	1,795,815
2021-07-07	98.925	100.03	98.305	99.455	45.791	1,541,286
2021-07-06	99.275	100.16	98.075	98.335	45.276	1,819,088
2021-07-02	99.115	99.665	97.865	99.335	45.736	2,038,936
2021-07-01	99.065	99.385	97.865	98.655	45.423	2,840,271
2021-06-30	101.26	101.63	99.565	99.635	45.874	2,919,271
2021-06-29	99.765	102.26	99.335	102.16	47.038	4,152,225
2021-06-28	99.465	100.16	99.295	99.714	45.911	4,027,930
2021-06-25	99.465	99.765	99.225	99.465	45.796	4,687,960
2021-06-24	99.964	99.964	98.565	99.045	45.602	3,724,057
2021-06-23	99.665	99.804	98.965	99.185	45.667	1,209,940
2021-06-22	99.964	99.964	98.965	99.725	45.915	1,118,572
2021-06-21	99.205	100.12	99.035	99.964	46.026	1,851,195
2021-06-18	98.205	98.815	97.305	98.535	45.368	2,811,611
2021-06-17	102.71	102.71	99.425	99.615	45.865	2,562,523
2021-06-16	102.67	103.37	101.96	102.71	47.292	1,667,979
2021-06-15	102.84	103.27	102.34	102.82	47.342	1,051,891
2021-06-14	103.96	104.18	102.21	102.70	47.287	1,866,013
2021-06-11	103.46	104.07	101.77	103.94	47.858	1,920,419
2021-06-10	103.86	104.58	103.44	103.75	47.770	1,743,525
2021-06-09	104.17	104.33	103.23	103.92	47.848	1,149,357
2021-06-08	102.89	104.13	102.79	103.87	47.825	1,381,599
2021-06-07	104.14	104.36	102.37	102.80	47.333	1,235,887
2021-06-04	102.02	103.53	101.74	103.49	47.651	2,198,386
2021-06-03	100.24	101.92	99.245	101.62	46.790	2,586,953
2021-06-02	102.91	103.29	100.75	100.75	46.389	2,406,285
2021-06-01	99.555	102.94	99.395	102.81	47.338	4,183,226
2021-05-28	98.640	99.695	95.206	98.605	45.400	3,299,072
2021-05-27	100.17	100.42	98.955	99.665	45.888	3,310,776
2021-05-26	99.615	100.41	99.325	99.625	45.869	1,682,011
2021-05-25	100.66	100.90	99.405	99.475	45.800	2,067,353
2021-05-24	99.275	100.62	99.100	100.10	46.090	1,853,347
2021-05-21	99.395	99.665	98.275	98.435	45.322	1,164,431
2021-05-20	97.066	99.055	97.016	98.575	45.386	1,420,417
2021-05-19	96.386	97.535	95.366	96.766	44.553	1,531,593
2021-05-18	98.720	98.995	97.775	98.115	45.174	947,390
2021-05-17	97.965	98.815	97.626	98.355	45.285	1,171,821
2021-05-14	97.585	98.495	97.187	98.395	45.303	953,425
2021-05-13	94.936	96.916	94.586	96.366	44.369	1,501,764
2021-05-12	96.976	97.455	93.937	94.057	43.306	2,496,579
2021-05-11	96.706	98.085	95.936	97.785	45.022	3,584,334
2021-05-10	101.01	101.21	99.555	99.645	45.879	1,610,907
2021-05-07	99.964	101.66	99.735	101.02	46.514	2,102,245
2021-05-06	98.535	99.795	97.715	99.735	45.920	1,824,608
2021-05-05	97.235	98.685	96.506	98.365	45.289	2,055,268
2021-05-04	96.966	97.175	95.826	96.486	44.424	2,058,750
2021-05-03	99.165	99.475	97.615	97.745	45.004	2,619,183
2021-04-30	99.585	99.684	98.115	98.295	45.257	1,241,171
2021-04-29	100.11	100.70	99.425	99.964	46.026	1,467,910
2021-04-28	100.91	100.91	99.335	99.385	45.759	908,601
2021-04-27	100.24	101.29	100.18	100.67	46.353	1,933,422
2021-04-26	101.41	101.69	100.12	100.34	46.201	2,536,909
2021-04-23	100.94	101.75	100.45	101.37	46.675	2,894,042

← NewerPage 23 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.