Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	75.973	76.463	74.923	76.013	34.998	1,277,455
2021-01-25	76.313	76.348	73.484	75.653	34.832	1,361,614
2021-01-22	75.783	76.153	75.003	75.913	34.952	1,140,098
2021-01-21	77.532	77.692	75.873	76.873	35.394	2,418,662
2021-01-20	75.913	77.153	74.893	77.023	35.463	3,526,956
2021-01-19	74.544	75.003	74.274	74.833	34.455	2,482,662
2021-01-15	73.124	74.873	72.845	74.234	34.179	3,309,443
2021-01-14	71.275	73.824	71.235	73.224	33.714	4,386,783
2021-01-13	74.723	74.953	70.155	71.205	32.784	7,652,823
2021-01-12	75.833	76.733	75.558	76.723	35.325	1,388,688
2021-01-11	76.243	76.813	75.603	75.603	34.809	1,488,872
2021-01-08	76.573	77.382	75.723	77.192	35.541	2,688,369
2021-01-07	74.973	76.323	74.503	76.313	35.136	2,302,356
2021-01-06	73.294	75.203	72.879	74.044	34.091	2,613,184
2021-01-05	71.874	73.954	71.475	73.434	33.811	2,053,537
2021-01-04	73.864	73.864	71.665	72.464	33.364	3,511,241
2020-12-31	72.684	73.344	71.949	73.264	33.732	1,244,881
2020-12-30	71.654	73.024	71.495	72.474	33.369	4,401,390
2020-12-29	72.914	73.694	71.325	71.475	32.908	4,156,734
2020-12-28	73.524	73.724	72.409	72.824	33.530	3,189,527
2020-12-24	73.734	73.864	72.719	72.964	33.594	1,669,706
2020-12-23	72.874	73.824	72.364	73.374	33.783	1,648,532
2020-12-22	73.674	73.844	72.524	72.704	33.475	1,300,342
2020-12-21	72.294	73.314	71.005	73.034	33.626	1,746,642
2020-12-18	74.973	75.363	72.354	72.894	33.562	5,049,120
2020-12-17	74.144	74.794	74.107	74.683	34.386	1,841,296
2020-12-16	73.924	74.264	73.621	73.844	33.999	1,623,019
2020-12-15	73.294	73.854	72.354	73.714	33.939	2,008,842
2020-12-14	71.974	72.944	71.894	72.404	33.336	2,158,807
2020-12-11	71.684	72.517	71.125	71.615	32.973	1,463,288
2020-12-10	70.925	72.214	70.285	72.134	33.212	2,484,926
2020-12-09	72.114	72.944	70.985	71.505	32.922	2,363,132
2020-12-08	70.295	71.894	70.115	71.844	33.079	1,837,621
2020-12-07	72.204	72.614	69.935	70.355	32.393	3,153,869
2020-12-04	71.015	72.254	70.625	72.074	33.185	2,565,405
2020-12-03	70.795	71.485	70.065	70.885	32.637	2,243,600
2020-12-02	70.575	71.075	69.645	70.495	32.457	2,379,117
2020-12-01	69.825	70.745	69.036	70.495	32.457	3,453,426
2020-11-30	70.215	70.395	67.986	69.006	31.772	2,402,363
2020-11-27	69.335	70.195	69.006	69.795	32.135	1,408,664
2020-11-25	69.805	69.955	67.226	69.325	31.919	4,444,177
2020-11-24	69.975	70.475	69.375	70.305	32.370	2,933,089
2020-11-23	68.576	69.815	68.516	69.355	31.933	1,485,709
2020-11-20	68.666	69.165	68.276	68.316	31.454	1,441,322
2020-11-19	67.436	68.696	66.686	68.476	31.528	2,313,301
2020-11-18	68.426	68.746	67.421	67.576	31.114	1,281,025
2020-11-17	66.816	68.176	66.536	67.836	31.233	996,735
2020-11-16	66.506	67.486	65.587	67.326	30.998	1,435,773
2020-11-13	64.937	66.166	64.747	66.086	30.428	1,508,132
2020-11-12	64.827	65.407	63.917	64.397	29.650	1,221,932
2020-11-11	65.247	65.247	64.047	64.857	29.862	998,905
2020-11-10	64.117	65.167	63.248	64.587	29.737	1,745,724
2020-11-09	65.907	66.026	64.167	64.217	29.567	1,507,097
2020-11-06	64.697	64.857	63.378	64.567	29.728	761,180
2020-11-05	63.177	64.577	62.978	64.487	29.691	1,522,211
2020-11-04	62.448	63.028	61.318	62.208	28.642	1,706,081
2020-11-03	61.048	62.848	60.988	61.728	28.421	848,745
2020-11-02	61.168	61.438	60.039	60.269	27.749	1,118,499
2020-10-30	60.419	60.848	58.859	60.239	27.735	1,804,966
2020-10-29	60.469	61.008	59.800	60.499	27.855	1,799,441

← NewerPage 25 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.