Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	101.35	101.97	100.07	100.45	46.251	1,595,018
2021-04-21	101.23	102.28	100.99	101.37	46.675	2,407,858
2021-04-20	103.41	103.48	101.11	101.44	46.707	2,773,749
2021-04-19	101.36	103.76	100.82	103.38	47.600	3,785,017
2021-04-16	99.695	102.13	99.185	101.38	46.679	5,744,312
2021-04-15	98.025	101.19	95.296	98.885	45.529	13,455,501
2021-04-14	92.637	93.477	92.516	92.667	42.666	2,848,756
2021-04-13	93.647	93.647	92.347	92.497	42.588	1,669,395
2021-04-12	92.717	94.007	92.514	93.417	43.011	2,041,192
2021-04-09	92.267	93.977	92.107	93.847	43.209	2,044,825
2021-04-08	92.267	92.847	90.553	92.547	42.611	3,529,269
2021-04-07	89.588	92.377	89.588	91.477	42.118	2,845,522
2021-04-06	89.398	89.938	88.968	89.448	41.184	2,505,607
2021-04-05	89.208	89.788	88.918	89.328	41.129	2,544,237
2021-04-01	88.249	89.298	88.059	89.048	41.000	1,929,029
2021-03-31	88.619	88.968	87.909	88.119	40.572	1,641,903
2021-03-30	87.649	89.018	87.579	88.559	40.774	2,332,021
2021-03-29	88.638	89.598	87.739	88.179	40.599	2,075,320
2021-03-26	86.639	88.968	86.179	88.958	40.958	2,619,937
2021-03-25	85.130	86.869	84.870	85.960	39.578	1,731,901
2021-03-24	86.299	87.369	85.810	86.319	39.743	2,760,385
2021-03-23	87.049	87.914	84.775	85.720	39.467	2,661,326
2021-03-22	87.399	88.249	86.899	87.319	40.204	3,148,938
2021-03-19	87.689	88.728	87.519	87.599	40.332	3,949,227
2021-03-18	90.428	90.428	88.019	88.079	40.553	3,143,336
2021-03-17	88.749	91.478	88.099	91.248	42.012	3,123,407
2021-03-16	89.468	89.758	88.229	89.048	41.000	2,980,427
2021-03-15	88.708	89.288	88.189	89.268	41.101	2,861,915
2021-03-12	88.489	88.809	87.629	88.788	40.880	1,448,611
2021-03-11	87.969	89.438	87.969	88.589	40.788	3,774,586
2021-03-10	86.899	88.079	86.719	87.649	40.355	2,234,609
2021-03-09	86.059	87.829	85.969	86.459	39.808	2,189,061
2021-03-08	85.889	86.659	84.910	85.080	39.173	3,489,641
2021-03-05	83.840	85.660	83.340	85.320	39.283	3,512,748
2021-03-04	83.390	84.370	81.411	82.771	38.109	2,748,458
2021-03-03	83.051	84.140	82.511	83.570	38.478	2,964,530
2021-03-02	82.971	83.540	82.111	82.681	38.068	1,488,700
2021-03-01	81.051	83.410	81.051	83.061	38.243	2,342,773
2021-02-26	80.651	83.160	79.972	81.041	37.313	3,519,459
2021-02-25	80.971	81.571	78.942	79.652	36.673	2,835,297
2021-02-24	80.761	81.891	80.381	81.661	37.598	2,012,021
2021-02-23	79.972	80.846	77.004	80.531	37.078	2,556,837
2021-02-22	80.641	81.951	79.512	80.741	37.175	2,912,333
2021-02-19	80.631	81.291	80.012	80.741	37.175	1,657,406
2021-02-18	78.692	80.501	78.142	79.662	36.678	1,534,294
2021-02-17	78.812	79.942	78.577	79.232	36.480	1,821,494
2021-02-16	80.741	80.881	78.442	79.412	36.563	3,127,714
2021-02-12	79.512	80.032	78.822	80.022	36.844	1,772,625
2021-02-11	79.812	80.092	77.823	79.472	36.591	1,559,584
2021-02-10	79.802	79.972	78.392	79.552	36.627	4,867,665
2021-02-09	79.272	79.902	78.772	79.562	36.632	4,284,138
2021-02-08	79.972	80.681	79.472	79.912	36.793	5,005,635
2021-02-05	79.472	80.052	79.162	79.582	36.641	1,792,215
2021-02-04	78.142	79.312	78.020	79.282	36.503	1,492,027
2021-02-03	76.723	78.302	76.723	77.722	35.785	1,379,549
2021-02-02	76.953	77.702	76.393	77.143	35.518	4,084,336
2021-02-01	73.624	74.693	72.674	73.924	34.036	1,637,802
2021-01-29	73.414	74.554	72.344	72.864	33.548	1,885,844
2021-01-28	73.814	75.163	72.854	73.894	34.022	2,649,815
2021-01-27	74.584	75.713	73.184	73.834	33.995	2,857,668

← NewerPage 24 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.