Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	60.728	61.148	60.349	60.589	27.896	1,153,827
2020-08-04	60.429	60.639	59.789	60.299	27.763	1,690,698
2020-08-03	59.889	60.818	59.349	60.458	27.836	1,686,356
2020-07-31	59.619	59.899	58.479	59.809	27.537	1,734,101
2020-07-30	59.069	59.479	58.089	59.139	27.229	1,860,713
2020-07-29	59.409	60.189	59.169	59.669	27.473	1,790,675
2020-07-28	60.619	60.908	59.209	59.349	27.326	1,663,012
2020-07-27	60.828	61.318	60.429	60.938	28.057	1,419,175
2020-07-24	60.629	61.188	60.209	60.779	27.984	1,286,544
2020-07-23	61.738	62.868	60.898	61.498	28.315	2,143,164
2020-07-22	61.318	62.488	61.168	61.738	28.426	2,886,676
2020-07-21	61.678	62.478	61.028	61.038	28.103	2,764,863
2020-07-20	60.279	61.828	60.159	61.428	28.283	3,104,084
2020-07-17	58.739	60.619	57.919	60.349	27.786	5,682,021
2020-07-16	58.599	61.608	58.529	59.079	27.201	25,350,175
2020-07-15	52.671	53.371	52.142	52.661	24.246	1,949,432
2020-07-14	51.332	52.541	51.062	52.481	24.164	1,333,217
2020-07-13	53.481	53.671	51.732	51.752	23.828	2,103,503
2020-07-10	53.481	53.666	52.901	53.411	24.592	1,158,214
2020-07-09	54.381	54.381	52.981	53.671	24.711	1,392,383
2020-07-08	53.171	54.131	52.881	54.131	24.923	2,070,602
2020-07-07	53.591	53.931	52.861	52.931	24.371	1,814,568
2020-07-06	54.481	54.651	53.741	54.041	24.882	1,707,298
2020-07-02	55.140	55.720	53.701	53.731	24.739	1,860,923
2020-07-01	55.040	55.550	54.051	54.261	24.983	2,785,953
2020-06-30	53.801	55.210	53.401	54.920	25.287	3,064,251
2020-06-29	52.651	53.901	51.802	53.741	24.744	3,944,626
2020-06-26	51.192	52.901	50.782	52.231	24.049	5,094,063
2020-06-25	52.411	52.521	50.762	51.582	23.749	3,750,985
2020-06-24	54.831	54.880	51.692	53.081	24.440	15,953,562
2020-06-23	48.813	49.502	48.323	48.993	22.557	5,178,415
2020-06-22	48.593	49.237	47.823	48.273	22.226	1,822,050
2020-06-19	48.323	49.497	48.043	48.903	22.516	3,071,526
2020-06-18	47.223	47.523	46.713	47.403	21.825	2,274,428
2020-06-17	47.753	48.603	47.453	47.503	21.872	2,080,213
2020-06-16	48.503	48.683	47.113	47.663	21.945	1,601,918
2020-06-15	45.784	47.393	45.604	47.043	21.660	2,197,858
2020-06-12	48.353	48.663	46.074	46.883	21.586	1,918,562
2020-06-11	47.973	48.233	46.434	46.574	21.443	3,114,906
2020-06-10	50.052	50.212	48.943	49.372	22.732	1,461,477
2020-06-09	51.282	51.282	49.872	50.012	23.027	2,398,158
2020-06-08	50.982	52.017	50.780	51.642	23.777	3,606,767
2020-06-05	49.423	51.332	49.423	50.502	23.252	4,157,450
2020-06-04	48.423	49.222	48.133	49.183	22.645	2,658,990
2020-06-03	49.482	49.542	48.693	48.793	22.465	2,634,902
2020-06-02	49.382	49.622	48.603	49.132	22.622	2,954,103
2020-06-01	49.222	49.782	48.263	49.352	22.723	3,815,705
2020-05-29	48.983	49.982	47.983	49.622	22.847	11,885,231
2020-05-28	45.254	46.174	45.224	45.564	20.979	4,352,651
2020-05-27	44.984	45.554	43.665	45.554	20.974	2,868,571
2020-05-26	44.764	45.084	44.374	44.444	20.463	1,942,172
2020-05-22	43.385	43.784	41.875	43.055	19.823	2,746,470
2020-05-21	44.674	45.024	43.525	44.374	20.431	1,762,264
2020-05-20	44.404	44.944	43.744	44.644	20.555	2,100,597
2020-05-19	43.575	44.924	43.575	44.024	20.270	2,155,864
2020-05-18	42.855	44.359	42.535	43.765	20.150	1,857,803
2020-05-15	41.145	42.245	40.556	42.075	19.372	1,555,789
2020-05-14	40.146	41.885	39.286	41.845	19.266	1,653,754
2020-05-13	42.335	42.685	40.336	41.015	18.884	2,175,134
2020-05-12	43.525	43.774	42.235	42.235	19.446	2,170,231

← NewerPage 27 of 43 · 2,559 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.