Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	55.630	55.830	55.140	55.620	25.609	1,425,510
2019-11-14	54.381	56.170	54.151	55.030	25.337	1,708,182
2019-11-13	54.980	55.380	54.521	54.760	25.213	1,162,570
2019-11-12	54.771	55.760	54.631	55.410	25.512	2,769,108
2019-11-11	53.801	54.850	53.631	54.501	25.093	927,963
2019-11-08	54.341	54.571	53.531	54.291	24.997	994,607
2019-11-07	54.751	54.931	54.111	54.291	24.997	1,475,506
2019-11-06	54.980	54.980	53.681	54.311	25.006	1,417,387
2019-11-05	53.891	54.831	53.521	54.411	25.052	2,067,949
2019-11-04	53.831	54.116	53.461	53.821	24.780	1,037,109
2019-11-01	53.161	53.371	52.771	53.221	24.504	1,215,905
2019-10-31	53.631	53.781	52.092	52.871	24.343	1,540,981
2019-10-30	53.191	54.131	52.711	53.731	24.739	1,702,086
2019-10-29	51.632	53.251	51.542	53.231	24.509	2,649,258
2019-10-28	51.912	52.431	51.452	51.572	23.745	1,581,913
2019-10-25	51.092	52.302	50.932	51.662	23.786	1,619,011
2019-10-24	50.642	51.232	49.912	50.992	23.478	1,530,164
2019-10-23	49.872	50.395	49.243	50.282	23.151	1,253,426
2019-10-22	50.292	50.612	49.762	49.962	23.004	1,038,821
2019-10-21	49.882	50.492	49.577	49.972	23.008	1,211,131
2019-10-18	50.342	50.422	49.487	49.852	22.953	1,766,072
2019-10-17	50.822	51.232	50.292	50.352	23.183	1,006,453
2019-10-16	50.902	50.912	50.152	50.522	23.261	1,007,672
2019-10-15	50.482	51.722	50.332	51.112	23.533	1,044,717
2019-10-14	50.232	50.732	50.092	50.662	23.326	786,568
2019-10-11	49.852	51.357	49.747	50.282	23.151	1,528,037
2019-10-10	49.393	49.572	48.873	48.983	22.553	2,289,893
2019-10-09	49.123	49.712	48.733	49.442	22.764	1,321,197
2019-10-08	50.172	50.352	48.773	48.793	22.465	1,530,788
2019-10-07	50.082	51.052	49.972	50.502	23.252	1,588,941
2019-10-04	51.212	51.482	50.182	50.252	23.137	1,941,147
2019-10-03	50.792	51.352	49.372	51.042	23.501	1,349,548
2019-10-02	51.482	51.492	50.142	50.762	23.372	1,593,286
2019-10-01	52.112	52.871	51.377	51.622	23.768	1,937,813
2019-09-30	50.932	52.011	50.852	51.842	23.869	1,334,834
2019-09-27	52.401	52.861	50.372	50.932	23.450	2,221,111
2019-09-26	52.981	52.981	51.302	52.131	24.002	3,078,139
2019-09-25	52.171	54.001	52.032	53.721	24.734	3,074,306
2019-09-24	53.041	53.631	51.637	52.182	24.026	3,355,082
2019-09-23	51.792	52.981	50.997	52.921	24.366	2,484,932
2019-09-20	53.171	53.321	51.687	51.832	23.864	3,059,627
2019-09-19	52.741	53.631	52.541	53.021	24.412	2,891,153
2019-09-18	53.911	53.911	51.992	52.781	24.302	1,918,055
2019-09-17	53.981	54.081	53.091	53.831	24.785	1,440,725
2019-09-16	52.981	54.531	52.861	54.081	24.900	1,531,187
2019-09-13	54.031	54.631	53.421	53.491	24.628	1,411,713
2019-09-12	55.530	55.910	54.031	54.131	24.923	2,868,867
2019-09-11	55.100	55.480	54.681	55.280	25.452	2,998,594
2019-09-10	53.861	55.830	53.231	55.460	25.535	3,192,312
2019-09-09	53.981	54.431	53.121	54.271	24.987	3,633,201
2019-09-06	52.981	53.771	52.242	53.341	24.559	3,462,562
2019-09-05	51.542	53.481	51.092	52.901	24.357	4,600,906
2019-09-04	51.482	51.859	50.252	51.182	23.565	2,795,156
2019-09-03	51.012	51.862	50.584	51.052	23.505	4,175,946
2019-08-30	50.832	53.181	49.632	51.512	23.717	16,012,606
2019-08-29	45.734	46.913	45.634	46.753	21.526	3,736,297
2019-08-28	45.504	45.604	44.334	45.284	20.850	2,092,046
2019-08-27	46.933	47.153	45.254	45.584	20.988	1,954,813
2019-08-26	45.984	47.058	45.934	46.394	21.361	2,041,326
2019-08-23	47.733	47.923	45.714	45.794	21.084	3,671,650

← NewerPage 30 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.