Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	43.245	43.754	42.515	43.355	19.961	1,592,646
2020-05-08	42.385	43.784	42.245	43.635	20.090	2,100,486
2020-05-07	41.045	41.815	40.845	41.735	19.216	1,120,455
2020-05-06	40.586	41.115	40.196	40.476	18.636	1,148,127
2020-05-05	40.985	41.644	40.136	40.176	18.498	1,089,571
2020-05-04	39.656	40.556	38.776	40.536	18.663	1,274,668
2020-05-01	41.575	41.975	39.766	39.986	18.410	1,876,799
2020-04-30	42.985	43.411	42.321	42.675	19.648	1,739,971
2020-04-29	41.525	43.654	41.385	43.375	19.971	3,335,107
2020-04-28	40.976	41.345	40.186	40.826	18.797	2,563,071
2020-04-27	40.146	40.600	39.996	40.176	18.498	1,528,011
2020-04-24	39.316	39.961	38.486	39.676	18.268	1,770,886
2020-04-23	39.196	39.766	38.686	38.896	17.909	1,442,616
2020-04-22	38.287	39.186	37.877	38.736	17.835	3,861,132
2020-04-21	39.916	40.136	37.187	37.387	17.214	3,554,243
2020-04-20	40.326	41.745	40.136	40.946	18.852	2,062,800
2020-04-17	42.135	42.255	40.985	41.495	19.105	3,242,612
2020-04-16	40.726	41.175	39.856	41.085	18.917	1,541,857
2020-04-15	40.016	40.848	39.586	40.436	18.617	2,087,899
2020-04-14	41.175	42.335	40.786	41.325	19.027	2,536,594
2020-04-13	40.646	41.305	39.906	40.446	18.622	1,740,537
2020-04-09	41.655	42.735	41.127	41.545	19.128	4,231,325
2020-04-08	38.786	40.676	38.586	40.366	18.585	3,406,050
2020-04-07	39.906	40.766	38.137	38.356	17.660	3,652,008
2020-04-06	38.456	39.126	37.897	38.896	17.909	3,273,281
2020-04-03	36.957	37.667	35.517	36.427	16.772	2,070,719
2020-04-02	36.567	38.037	36.157	37.127	17.094	1,973,791
2020-04-01	37.737	38.851	36.497	36.887	16.984	2,466,359
2020-03-31	39.446	40.985	38.876	39.536	18.203	1,772,117
2020-03-30	39.696	41.155	38.766	39.786	18.318	3,511,941
2020-03-27	40.216	40.976	38.257	38.736	17.835	3,198,278
2020-03-26	39.926	42.885	39.486	42.525	19.579	3,206,731
2020-03-25	39.356	42.385	38.156	39.326	18.107	3,745,214
2020-03-24	36.447	38.846	34.518	38.836	17.881	3,591,011
2020-03-23	32.988	35.717	31.519	33.928	15.621	3,720,762
2020-03-20	32.828	36.877	32.009	32.479	14.954	6,851,883
2020-03-19	28.990	32.698	28.170	31.949	14.710	4,255,655
2020-03-18	28.990	30.139	25.501	28.860	13.288	4,596,000
2020-03-17	32.798	33.448	30.229	31.309	14.415	5,056,395
2020-03-16	29.170	34.298	29.170	32.199	14.825	5,119,269
2020-03-13	35.168	35.937	33.128	35.937	16.546	4,887,450
2020-03-12	33.968	34.908	32.299	32.728	15.069	6,755,988
2020-03-11	37.627	38.536	36.557	36.927	17.002	4,772,799
2020-03-10	37.687	39.366	35.487	39.126	18.015	5,040,357
2020-03-09	36.467	36.787	35.447	36.237	16.684	5,555,385
2020-03-06	38.986	40.865	38.606	39.606	18.236	4,257,916
2020-03-05	42.015	42.545	40.476	40.835	18.802	3,618,513
2020-03-04	42.475	43.365	41.175	43.365	19.966	3,045,413
2020-03-03	42.655	43.695	41.395	41.765	19.230	4,671,313
2020-03-02	40.706	42.475	39.386	42.375	19.510	4,008,515
2020-02-28	41.185	43.095	39.186	40.446	18.622	8,619,170
2020-02-27	44.514	45.524	42.885	43.545	20.049	5,600,611
2020-02-26	46.704	47.323	45.284	45.914	21.140	3,474,203
2020-02-25	49.033	49.177	46.151	46.204	21.273	3,446,498
2020-02-24	49.752	49.852	47.403	48.293	22.235	3,682,588
2020-02-21	52.681	52.791	51.192	51.702	23.805	2,231,833
2020-02-20	53.321	53.381	52.272	52.931	24.371	2,691,732
2020-02-19	52.881	53.571	52.731	53.321	24.550	2,794,103
2020-02-18	52.281	52.931	51.862	52.751	24.288	2,605,127
2020-02-14	52.931	53.531	52.611	52.861	24.338	2,107,587

← NewerPage 28 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.