Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	62.018	62.418	60.648	60.678	27.938	1,752,377
2020-10-27	64.777	64.967	63.468	63.547	29.259	946,640
2020-10-26	67.326	67.461	63.917	64.717	29.797	1,982,266
2020-10-23	68.716	68.831	67.816	68.156	31.380	1,319,298
2020-10-22	70.395	70.395	67.751	68.756	31.657	1,014,289
2020-10-21	69.695	70.535	69.330	69.805	32.140	1,909,626
2020-10-20	70.105	70.365	69.345	69.385	31.947	750,271
2020-10-19	70.375	70.885	69.205	69.475	31.988	1,058,240
2020-10-16	70.795	71.185	70.095	70.125	32.287	1,516,879
2020-10-15	69.505	70.375	68.826	70.015	32.236	1,296,632
2020-10-14	70.725	71.425	70.255	70.625	32.517	1,053,098
2020-10-13	69.975	71.015	69.525	70.485	32.453	1,605,391
2020-10-12	68.626	69.485	68.476	69.225	31.873	791,762
2020-10-09	69.066	69.415	68.316	68.366	31.477	1,164,500
2020-10-08	67.476	69.200	67.416	68.636	31.601	2,481,099
2020-10-07	68.286	68.336	67.046	67.386	31.026	2,138,931
2020-10-06	68.066	68.856	67.176	67.456	31.058	1,922,555
2020-10-05	67.866	68.286	67.276	68.186	31.394	2,524,576
2020-10-02	65.867	67.606	65.697	67.136	30.911	1,001,401
2020-10-01	68.156	68.486	67.096	67.516	31.086	1,106,757
2020-09-30	68.366	68.853	67.146	67.666	31.155	1,665,599
2020-09-29	67.466	68.466	66.866	68.376	31.482	1,375,292
2020-09-28	66.786	67.616	66.446	67.286	30.980	1,917,843
2020-09-25	64.977	65.837	64.617	65.697	30.248	1,223,382
2020-09-24	65.107	65.947	64.327	65.347	30.087	1,625,140
2020-09-23	67.196	67.316	65.327	65.587	30.198	2,125,376
2020-09-22	66.097	66.311	64.947	66.287	30.520	1,089,097
2020-09-21	64.747	65.497	63.698	65.477	30.147	2,166,924
2020-09-18	66.606	67.136	65.792	66.347	30.547	11,088,843
2020-09-17	66.306	67.626	65.467	66.536	30.635	2,266,192
2020-09-16	67.646	68.536	67.306	67.346	31.008	2,214,643
2020-09-15	67.476	68.106	66.706	67.076	30.883	1,457,369
2020-09-14	66.976	67.760	66.459	66.826	30.768	2,127,582
2020-09-11	65.697	66.726	65.257	66.366	30.557	1,717,008
2020-09-10	67.056	67.299	65.017	65.417	30.119	2,009,039
2020-09-09	65.087	67.356	64.777	66.816	30.764	3,257,302
2020-09-08	63.028	65.557	62.688	64.127	29.526	2,956,230
2020-09-04	65.317	66.176	63.108	64.627	29.756	2,314,265
2020-09-03	67.096	67.641	64.377	65.517	30.165	2,030,081
2020-09-02	66.906	68.581	66.317	68.446	31.514	2,320,223
2020-09-01	66.396	66.816	65.688	66.347	30.547	2,306,039
2020-08-31	65.547	67.346	65.407	66.056	30.414	2,999,251
2020-08-28	65.507	67.596	64.777	66.187	30.474	9,113,065
2020-08-27	62.578	63.158	61.448	62.408	28.734	3,742,003
2020-08-26	61.798	62.248	60.818	62.108	28.596	2,077,800
2020-08-25	61.538	61.878	60.429	60.619	27.910	1,358,900
2020-08-24	61.878	62.178	61.138	61.538	28.333	1,279,339
2020-08-21	59.329	60.659	59.289	60.439	27.827	2,215,509
2020-08-20	59.739	59.939	59.294	59.639	27.459	966,336
2020-08-19	60.299	60.659	59.699	59.829	27.546	1,811,009
2020-08-18	59.599	60.339	59.599	59.999	27.625	826,822
2020-08-17	60.179	60.668	59.614	59.669	27.473	948,563
2020-08-14	59.759	60.329	59.559	59.889	27.574	1,084,527
2020-08-13	61.188	61.598	59.479	59.539	27.413	2,712,233
2020-08-12	62.078	62.268	61.278	61.808	28.458	990,860
2020-08-11	62.218	63.168	61.353	61.518	28.324	2,081,898
2020-08-10	61.148	62.038	60.938	61.808	28.458	1,567,226
2020-08-07	60.749	60.888	60.032	60.779	27.984	1,050,641
2020-08-06	60.239	61.218	59.889	60.928	28.053	1,888,610
2020-08-05	60.728	61.148	60.349	60.589	27.896	1,153,827

← NewerPage 26 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.