Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	49.412	49.542	48.400	49.023	22.571	1,622,364
2019-08-21	48.653	49.722	48.533	48.963	22.543	1,390,061
2019-08-20	48.703	49.282	48.173	48.453	22.309	1,842,681
2019-08-19	49.292	49.612	48.763	49.033	22.576	2,006,704
2019-08-16	47.373	49.173	47.233	48.413	22.290	2,488,166
2019-08-15	48.123	48.349	46.224	46.883	21.586	2,903,129
2019-08-14	48.673	48.973	46.943	48.583	22.369	4,116,890
2019-08-13	49.233	50.892	48.703	49.502	22.792	3,584,128
2019-08-12	50.032	50.222	49.162	49.492	22.787	1,435,280
2019-08-09	51.272	51.272	49.782	50.412	23.211	1,278,244
2019-08-08	50.602	52.022	50.602	51.312	23.625	2,424,518
2019-08-07	49.872	50.562	49.252	50.362	23.188	1,851,776
2019-08-06	50.892	51.502	49.432	50.752	23.367	3,671,768
2019-08-05	50.992	51.071	48.263	50.402	23.206	5,672,892
2019-08-02	54.831	55.480	51.432	52.391	24.122	10,527,193
2019-08-01	57.919	59.129	57.278	57.669	26.552	2,519,277
2019-07-31	57.260	57.969	56.550	57.720	26.575	2,731,565
2019-07-30	55.710	57.370	55.460	57.210	26.341	2,043,719
2019-07-29	55.800	56.220	54.431	55.950	25.761	1,942,706
2019-07-26	55.110	55.470	54.771	55.260	25.443	1,656,726
2019-07-25	56.300	56.640	54.751	55.050	25.346	1,872,224
2019-07-24	55.150	56.310	55.150	56.200	25.876	1,450,008
2019-07-23	56.680	56.680	54.616	55.440	25.526	2,300,744
2019-07-22	57.040	57.360	56.370	56.400	25.968	1,657,268
2019-07-19	57.930	59.146	56.580	56.780	26.143	2,994,772
2019-07-18	56.220	57.765	55.740	57.370	26.414	2,211,359
2019-07-17	55.980	56.500	55.345	56.480	26.005	1,801,501
2019-07-16	55.500	56.970	55.110	55.990	25.779	3,608,037
2019-07-15	53.981	55.260	53.931	55.200	25.415	4,030,328
2019-07-12	53.831	54.311	53.211	53.761	24.753	3,657,868
2019-07-11	52.242	53.461	52.146	53.461	24.615	2,988,340
2019-07-10	51.512	52.981	51.122	52.272	24.067	4,608,306
2019-07-09	50.942	51.312	50.612	51.082	23.519	2,685,756
2019-07-08	51.782	52.062	50.962	51.272	23.607	3,000,176
2019-07-05	52.112	52.631	51.767	52.351	24.104	2,093,717
2019-07-03	51.852	52.941	51.212	52.901	24.357	2,605,352
2019-07-02	51.202	52.171	50.582	52.161	24.016	2,521,258
2019-07-01	52.191	52.221	51.222	51.542	23.731	3,539,483
2019-06-28	52.641	52.741	50.632	50.782	23.381	7,041,910
2019-06-27	52.431	52.841	50.552	52.191	24.030	4,849,842
2019-06-26	52.941	53.731	52.761	53.211	24.500	965,827
2019-06-25	53.281	53.851	52.182	52.291	24.076	2,297,690
2019-06-24	53.971	54.277	53.041	53.281	24.532	1,817,073
2019-06-21	54.051	54.591	53.481	53.971	24.849	2,521,046
2019-06-20	54.980	57.240	53.301	54.391	25.043	2,503,550
2019-06-19	51.992	53.531	51.532	53.401	24.587	2,112,610
2019-06-18	51.182	52.631	50.892	51.492	23.708	2,276,235
2019-06-17	51.472	51.652	50.552	50.612	23.303	1,671,932
2019-06-14	52.931	53.491	50.742	51.302	23.620	1,842,166
2019-06-13	52.971	54.001	52.501	53.811	24.776	2,066,860
2019-06-12	54.191	54.895	52.931	53.011	24.408	1,280,845
2019-06-11	54.451	54.871	53.571	54.321	25.010	1,776,848
2019-06-10	54.790	55.510	54.011	54.181	24.946	1,854,807
2019-06-07	53.381	55.130	52.991	54.281	24.992	2,291,218
2019-06-06	54.931	55.010	52.101	53.211	24.500	3,874,531
2019-06-05	57.769	58.029	53.736	54.481	25.084	3,744,651
2019-06-04	56.970	57.740	55.910	57.660	26.548	2,573,473
2019-06-03	59.379	59.509	55.433	55.840	25.710	3,226,378
2019-05-31	60.638	62.138	57.090	59.529	27.408	7,916,974
2019-05-30	66.496	67.286	65.497	66.386	30.566	2,084,667

← NewerPage 31 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.