Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	57.050	57.120	54.481	55.320	25.471	2,978,420
2019-03-01	57.660	58.969	56.170	56.630	26.074	3,514,824
2019-02-28	56.180	56.477	55.150	55.800	25.692	4,132,144
2019-02-27	56.520	56.780	56.170	56.230	25.890	1,690,779
2019-02-26	56.280	57.090	55.600	56.710	26.110	2,341,283
2019-02-25	56.440	56.890	56.290	56.620	26.069	2,337,605
2019-02-22	55.810	56.160	55.530	56.160	25.857	1,847,279
2019-02-21	55.540	56.060	55.260	55.520	25.563	1,943,303
2019-02-20	55.250	55.780	54.611	55.520	25.563	1,382,086
2019-02-19	55.070	55.460	54.531	55.021	25.333	1,257,524
2019-02-15	54.771	55.870	53.981	54.980	25.314	2,295,810
2019-02-14	53.661	54.571	53.501	54.361	25.029	2,599,127
2019-02-13	53.881	54.601	53.361	53.931	24.831	1,776,079
2019-02-12	52.401	53.771	52.191	53.581	24.670	3,379,095
2019-02-11	51.852	52.052	51.032	52.002	23.943	2,720,050
2019-02-08	50.032	51.572	49.632	51.472	23.699	1,793,835
2019-02-07	50.582	50.792	49.762	50.422	23.215	1,782,469
2019-02-06	51.132	51.892	50.822	50.922	23.446	2,836,225
2019-02-05	51.252	51.582	50.622	51.052	23.505	2,754,687
2019-02-04	49.992	51.792	49.992	50.812	23.395	3,190,359
2019-02-01	48.963	49.732	48.483	49.632	22.852	1,816,212
2019-01-31	47.813	49.482	47.693	48.573	22.364	3,741,082
2019-01-30	47.333	47.983	47.143	47.983	22.092	3,981,677
2019-01-29	47.083	47.313	46.484	46.833	21.563	3,558,667
2019-01-28	45.884	47.368	45.604	46.883	21.586	5,951,169
2019-01-25	45.214	45.984	45.204	45.894	21.131	2,618,199
2019-01-24	44.894	45.124	44.194	44.944	20.693	3,552,057
2019-01-23	45.164	45.874	44.404	44.604	20.537	3,151,667
2019-01-22	43.864	44.634	43.295	44.044	20.279	3,170,925
2019-01-18	43.765	43.774	43.095	43.335	19.952	3,256,453
2019-01-17	42.695	43.705	42.555	43.695	20.118	3,542,398
2019-01-16	42.785	43.198	42.005	42.605	19.616	2,457,785
2019-01-15	43.035	43.684	42.465	42.995	19.796	2,829,122
2019-01-14	44.054	44.234	42.745	42.785	19.699	3,665,791
2019-01-11	44.934	45.704	44.384	44.454	20.468	2,699,938
2019-01-10	46.923	47.373	44.884	45.174	20.799	3,563,658
2019-01-09	47.053	47.373	46.764	46.923	21.605	3,299,487
2019-01-08	47.123	47.803	46.374	46.853	21.572	7,286,293
2019-01-07	45.914	47.363	45.514	46.304	21.319	4,925,854
2019-01-04	45.644	46.943	44.844	46.004	21.181	8,906,759
2019-01-03	46.544	46.983	44.764	45.114	20.772	6,902,591
2019-01-02	48.213	49.083	46.044	47.103	21.687	6,108,745
2018-12-31	45.484	48.853	45.484	48.853	22.493	5,818,707
2018-12-28	45.984	46.484	44.754	45.414	20.910	4,501,295
2018-12-27	80.495	81.544	79.195	79.945	20.381	1,919,864
2018-12-26	79.176	81.124	78.806	81.074	20.669	1,570,448
2018-12-24	81.444	82.483	75.048	80.445	20.509	2,079,887
2018-12-21	103.41	103.85	100.24	102.66	26.172	8,413,314
2018-12-20	105.02	105.56	102.23	103.34	26.345	6,084,056
2018-12-19	105.93	106.83	104.54	104.78	26.712	6,052,189
2018-12-18	105.43	106.42	104.83	105.79	26.969	5,734,329
2018-12-17	105.53	105.66	104.74	105.01	26.771	4,587,164
2018-12-14	104.83	105.84	104.83	105.72	26.952	3,928,550
2018-12-13	105.13	105.91	104.60	105.43	26.878	3,793,942
2018-12-12	106.13	106.17	104.68	104.94	26.753	3,993,462
2018-12-11	105.23	105.93	103.86	104.66	26.682	4,062,851
2018-12-10	104.17	104.75	102.74	104.04	26.524	3,453,207
2018-12-07	105.28	105.75	103.43	103.93	26.496	3,642,683
2018-12-06	103.78	105.62	103.38	105.54	26.906	4,799,966
2018-12-04	104.93	105.30	103.34	104.39	26.613	3,530,408

← NewerPage 33 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.