Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	65.757	66.198	64.677	66.176	30.469	2,412,378
2019-05-28	66.157	67.846	65.977	66.386	30.566	1,789,583
2019-05-24	65.997	67.166	65.277	66.097	30.432	1,893,429
2019-05-23	67.618	67.618	64.527	65.677	30.239	3,143,732
2019-05-22	70.235	70.365	68.641	68.976	31.758	1,567,311
2019-05-21	68.896	70.125	68.396	69.625	32.057	1,176,905
2019-05-20	68.566	68.935	67.056	67.976	31.298	1,343,412
2019-05-17	68.965	70.528	68.486	69.405	31.956	1,489,272
2019-05-16	68.026	70.205	67.881	69.775	32.126	1,034,877
2019-05-15	65.637	68.246	65.477	67.876	31.252	1,040,089
2019-05-14	64.237	66.706	64.077	66.127	30.446	992,600
2019-05-13	65.067	65.877	63.677	64.017	29.475	2,626,077
2019-05-10	66.746	67.366	65.527	67.136	30.911	715,679
2019-05-09	66.026	67.266	65.627	67.066	30.879	1,386,919
2019-05-08	67.016	67.277	66.486	67.076	30.883	1,025,087
2019-05-07	67.526	68.256	66.197	67.466	31.063	1,419,323
2019-05-06	67.216	68.486	67.066	68.166	31.385	674,748
2019-05-03	68.706	69.273	68.226	68.676	31.620	942,796
2019-05-02	68.416	68.925	66.416	68.116	31.362	1,964,541
2019-05-01	67.876	69.175	67.386	68.556	31.565	2,090,476
2019-04-30	65.627	67.476	65.627	67.386	31.026	1,209,213
2019-04-29	65.377	65.757	64.997	65.527	30.170	1,241,321
2019-04-26	66.037	66.626	64.757	65.337	30.082	1,529,726
2019-04-25	66.176	67.186	65.597	66.976	30.837	1,617,205
2019-04-24	64.957	66.426	64.737	66.227	30.492	1,549,877
2019-04-23	63.198	65.217	63.068	64.977	29.917	1,540,505
2019-04-22	62.758	63.228	62.501	63.228	29.111	1,080,758
2019-04-18	62.718	62.968	61.898	62.828	28.927	1,047,574
2019-04-17	63.088	63.475	62.488	62.728	28.881	1,033,769
2019-04-16	64.337	64.427	62.658	62.768	28.900	1,125,705
2019-04-15	63.577	63.942	63.048	63.857	29.401	1,161,186
2019-04-12	64.017	64.557	63.150	63.487	29.231	1,205,535
2019-04-11	63.447	63.847	62.738	63.837	29.392	1,947,856
2019-04-10	61.758	63.607	61.718	63.267	29.130	1,678,155
2019-04-09	62.268	62.378	61.288	61.708	28.412	1,282,694
2019-04-08	62.138	62.638	61.438	62.468	28.762	1,336,775
2019-04-05	60.419	62.368	60.419	62.178	28.628	2,204,599
2019-04-04	61.498	61.568	59.199	60.319	27.772	2,160,024
2019-04-03	61.238	61.628	60.629	61.568	28.347	2,100,249
2019-04-02	60.189	61.288	59.719	61.248	28.200	2,355,610
2019-04-01	59.759	60.419	59.499	60.409	27.813	1,786,084
2019-03-29	57.200	58.769	57.130	58.669	27.013	1,899,335
2019-03-28	57.440	57.870	56.641	56.900	26.198	1,724,909
2019-03-27	58.989	59.869	57.409	57.520	26.483	1,839,182
2019-03-26	57.900	58.959	57.357	58.869	27.105	1,788,275
2019-03-25	59.479	59.479	57.100	57.270	26.368	1,880,323
2019-03-22	59.879	61.148	59.489	59.529	27.408	1,505,491
2019-03-21	59.469	60.913	59.379	60.689	27.942	1,650,856
2019-03-20	60.359	60.738	59.229	59.609	27.445	2,600,638
2019-03-19	60.978	61.158	60.299	60.419	27.818	2,018,091
2019-03-18	60.329	61.138	59.719	60.469	27.841	2,664,293
2019-03-15	57.909	60.249	57.879	60.209	27.721	5,696,294
2019-03-14	55.980	57.979	55.670	57.160	26.318	3,868,951
2019-03-13	55.130	55.540	54.741	54.931	25.291	2,069,917
2019-03-12	54.221	55.430	54.162	54.681	25.176	2,481,471
2019-03-11	52.381	54.211	52.242	54.131	24.923	1,782,684
2019-03-08	52.561	52.771	51.563	52.332	24.095	1,914,241
2019-03-07	53.601	54.391	52.801	53.111	24.454	1,851,117
2019-03-06	54.801	54.801	52.831	53.711	24.730	2,515,284
2019-03-05	55.230	55.820	54.441	55.100	25.369	2,789,067

← NewerPage 32 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.