Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	51.932	52.811	51.412	52.531	24.187	3,426,537
2020-02-12	52.711	53.501	52.561	53.281	24.532	3,484,352
2020-02-11	52.082	53.081	51.981	52.242	24.053	4,402,397
2020-02-10	50.982	52.152	50.542	52.092	23.984	2,699,991
2020-02-07	52.481	52.481	50.982	51.602	23.759	4,722,804
2020-02-06	51.142	52.911	51.042	52.831	24.325	3,335,844
2020-02-05	51.462	52.371	50.582	50.772	23.377	3,719,225
2020-02-04	49.982	51.462	49.423	51.012	23.487	2,963,234
2020-02-03	48.773	49.382	48.593	49.162	22.635	1,654,901
2020-01-31	49.113	49.235	48.133	48.753	22.447	2,345,623
2020-01-30	48.383	49.453	48.143	49.363	22.728	2,403,815
2020-01-29	48.933	49.183	48.523	48.933	22.530	1,413,478
2020-01-28	48.493	49.183	48.333	48.663	22.405	2,141,721
2020-01-27	48.643	48.873	47.953	48.133	22.161	3,113,607
2020-01-24	50.532	51.022	49.512	49.962	23.004	2,001,064
2020-01-23	50.002	50.447	49.352	50.352	23.183	1,109,049
2020-01-22	49.482	50.102	49.482	49.922	22.985	1,371,102
2020-01-21	50.132	50.152	48.883	49.273	22.686	2,735,521
2020-01-17	51.482	51.482	50.032	50.322	23.169	3,295,650
2020-01-16	50.992	51.712	50.672	51.322	23.630	2,253,620
2020-01-15	50.692	51.122	50.382	50.582	23.289	1,979,812
2020-01-14	49.812	51.512	49.792	50.842	23.409	3,322,667
2020-01-13	49.672	49.972	48.663	49.812	22.935	3,414,273
2020-01-10	49.602	49.922	49.393	49.492	22.787	2,466,082
2020-01-09	50.182	50.242	49.003	49.602	22.838	3,628,422
2020-01-08	49.482	50.022	49.132	49.982	23.013	3,517,461
2020-01-07	51.022	51.292	49.552	49.782	22.921	3,139,153
2020-01-06	50.072	51.272	50.072	51.062	23.510	2,526,371
2020-01-03	51.382	51.962	50.404	50.552	23.275	2,254,436
2020-01-02	52.041	52.601	51.532	52.272	24.067	2,168,428
2019-12-31	50.782	51.882	50.532	51.372	23.653	1,653,931
2019-12-30	50.862	51.537	50.482	50.892	23.432	1,329,156
2019-12-27	52.182	52.182	50.677	50.962	23.464	1,575,748
2019-12-26	51.242	52.261	51.092	51.992	23.938	1,538,144
2019-12-24	50.432	51.312	50.232	50.812	23.395	958,917
2019-12-23	49.642	51.162	49.602	50.442	23.225	1,628,603
2019-12-20	50.282	50.532	49.492	49.602	22.838	2,704,519
2019-12-19	50.042	50.312	49.762	49.872	22.962	1,518,035
2019-12-18	49.982	50.572	49.602	49.982	23.013	2,302,836
2019-12-17	49.702	50.192	49.542	49.912	22.981	2,366,697
2019-12-16	49.972	50.132	49.252	49.472	22.778	3,364,839
2019-12-13	49.412	50.062	49.013	49.333	22.714	2,642,019
2019-12-12	47.303	49.642	47.063	49.482	22.783	2,646,479
2019-12-11	47.303	47.733	46.883	47.693	21.959	2,216,437
2019-12-10	47.393	47.963	47.113	47.343	21.798	3,099,575
2019-12-09	46.803	47.953	46.434	47.633	21.931	3,799,188
2019-12-06	47.483	48.683	47.013	47.103	21.687	3,009,964
2019-12-05	47.593	47.708	46.603	47.323	21.789	2,065,229
2019-12-04	47.883	48.083	47.523	47.663	21.945	2,094,791
2019-12-03	46.783	47.473	46.413	47.383	21.816	3,926,338
2019-12-02	48.333	48.653	47.313	47.703	21.964	3,754,499
2019-11-29	50.282	50.437	48.423	48.473	22.318	3,235,115
2019-11-27	51.032	52.142	49.732	50.302	23.160	13,124,962
2019-11-26	55.650	55.916	53.131	53.171	24.481	4,685,689
2019-11-25	53.981	55.592	53.981	55.040	25.342	1,911,416
2019-11-22	53.681	53.976	52.981	53.591	24.675	1,445,424
2019-11-21	55.220	55.580	53.671	53.691	24.720	1,610,989
2019-11-20	55.800	56.260	54.920	55.250	25.438	1,435,744
2019-11-19	55.640	56.660	55.260	56.190	25.871	1,429,577
2019-11-18	55.630	55.870	55.050	55.550	25.577	979,132

← NewerPage 29 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.