Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	217.78	221.50	212.76	215.97	215.61	5,820,969
2026-04-24	213.99	219.00	209.50	216.09	215.73	4,621,365
2026-04-23	214.49	219.26	210.68	212.14	211.79	4,421,454
2026-04-22	215.01	217.39	209.50	214.65	214.30	5,482,147
2026-04-21	205.85	214.33	205.35	212.36	212.01	9,078,170
2026-04-20	196.55	205.78	196.54	204.24	203.27	7,155,812
2026-04-17	192.83	197.34	191.75	196.55	195.62	6,311,200
2026-04-16	179.57	193.80	178.50	193.09	192.18	11,474,725
2026-04-15	182.94	182.99	177.00	177.28	176.44	7,793,327
2026-04-14	185.55	186.79	180.10	184.51	183.64	6,256,367
2026-04-13	179.00	191.37	177.50	189.79	188.89	10,506,654
2026-04-10	183.23	184.00	177.04	177.80	176.96	4,279,738
2026-04-09	186.97	187.80	179.69	181.46	180.60	4,500,859
2026-04-08	185.76	189.75	182.67	185.47	184.59	7,212,000
2026-04-07	172.24	178.84	172.22	177.69	176.85	5,753,013
2026-04-06	175.83	176.50	172.79	173.18	172.36	3,925,402
2026-04-02	166.99	174.37	166.50	174.37	173.55	5,217,126
2026-04-01	166.98	171.33	164.76	169.38	168.58	7,311,128
2026-03-31	164.29	167.99	155.37	164.13	163.35	13,713,718
2026-03-30	172.77	174.00	162.48	164.66	163.88	10,135,271
2026-03-27	175.13	176.29	170.35	171.81	171.00	8,011,470
2026-03-26	182.71	186.39	175.55	175.82	174.99	11,061,283
2026-03-25	177.76	184.86	177.62	184.01	183.14	11,330,772
2026-03-24	163.62	178.31	163.37	176.91	176.07	15,886,495
2026-03-23	159.24	165.42	158.63	164.59	163.81	10,721,325
2026-03-20	163.50	169.90	157.67	157.67	156.92	23,135,869
2026-03-19	146.59	157.07	146.57	156.76	156.02	7,715,340
2026-03-18	152.71	155.02	148.93	149.21	148.50	5,460,722
2026-03-17	154.75	155.02	151.80	153.01	152.29	6,675,798
2026-03-16	153.05	157.80	152.68	156.54	155.80	7,923,360
2026-03-13	151.00	152.95	146.82	151.62	150.90	6,441,089
2026-03-12	147.15	151.85	147.09	149.91	149.20	7,340,868
2026-03-11	145.66	149.47	145.15	147.37	146.67	5,405,664
2026-03-10	146.29	146.89	137.50	143.80	143.12	7,518,682
2026-03-09	144.60	146.70	141.36	146.51	145.82	7,400,609
2026-03-06	143.83	148.66	142.12	146.48	145.79	7,100,433
2026-03-05	146.00	149.16	142.05	146.52	145.83	7,032,450
2026-03-04	146.00	148.33	144.05	147.10	146.40	8,505,495
2026-03-03	149.73	150.94	141.02	145.18	144.49	15,258,237
2026-03-02	146.76	153.72	146.00	153.55	152.82	12,554,157
2026-02-27	137.37	148.86	136.11	148.08	147.38	33,475,578
2026-02-26	125.10	126.00	120.31	121.45	120.88	14,418,103
2026-02-25	118.12	124.95	117.20	123.48	122.90	8,220,005
2026-02-24	120.50	122.64	119.00	119.78	119.21	4,937,680
2026-02-23	121.26	124.32	118.87	119.14	118.58	6,962,259
2026-02-20	117.76	122.66	117.60	122.27	121.69	7,763,458
2026-02-19	118.96	121.44	117.61	119.06	118.50	7,042,264
2026-02-18	114.85	117.46	112.86	116.78	116.23	5,783,427
2026-02-17	116.25	119.05	114.97	116.09	115.54	5,303,651
2026-02-13	115.47	120.83	114.22	117.49	116.93	10,480,404
2026-02-12	117.50	120.92	111.20	112.82	112.29	11,756,645
2026-02-11	127.69	128.06	122.29	124.16	123.57	5,431,215
2026-02-10	122.55	126.63	122.45	126.01	125.41	6,194,076
2026-02-09	120.30	122.00	117.86	120.91	120.34	5,016,813
2026-02-06	116.90	122.57	116.50	121.05	120.48	7,918,021
2026-02-05	120.25	122.72	113.05	115.39	114.84	9,298,445
2026-02-04	118.16	123.04	116.82	122.04	121.46	10,914,510
2026-02-03	119.98	121.20	116.20	117.15	116.60	8,764,644
2026-02-02	114.54	119.30	114.39	119.16	118.60	8,019,704
2026-01-30	116.82	116.90	112.26	114.44	113.90	10,734,697

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-11-02	1973:1000
2018-12-28	1806:1000

Dividends

Ex-date	Amount
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.