See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.60▲ 2.52%
← DELL stock page

Dell Technologies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-12-03106.27106.63104.66105.4626.8853,557,351
2018-11-30106.93107.01104.50105.4126.8736,162,071
2018-11-29105.54106.77104.93105.9327.0053,254,828
2018-11-28105.29106.79104.62106.5327.1583,877,020
2018-11-27105.23105.39104.39104.5926.6641,785,452
2018-11-26104.86105.62104.84105.5626.9113,898,007
2018-11-23102.23104.52102.22103.8526.4751,753,103
2018-11-21103.05103.36101.74102.9226.2381,685,475
2018-11-20102.06103.16101.58102.5726.1493,082,470
2018-11-19104.39104.82102.63103.2326.3174,603,426
2018-11-16105.20105.37104.33104.4026.6154,484,591
2018-11-15106.56107.15104.43104.9926.76614,122,939
2018-11-14103.13105.98100.98105.6226.9266,080,201
2018-11-1398.712103.5398.082101.5025.8774,351,725
2018-11-1297.96398.94296.07498.43225.0941,385,523
2018-11-0998.26298.79296.71497.98324.9801,346,952
2018-11-0897.83399.33297.28898.85225.201986,976
2018-11-0794.93598.53294.37597.79324.9312,587,948
2018-11-0691.54792.66691.04792.03723.464493,097
2018-11-0591.59791.79789.50991.64723.3641,075,208
2018-11-0291.58791.78789.44891.11723.229774,967
2018-11-0190.82892.37790.43891.09723.2241,940,823
2018-10-3189.74891.13789.74890.32823.0281,273,998
2018-10-3086.94088.75986.71088.61922.5931,053,286
2018-10-2989.83890.92885.69186.70022.1031,221,267
2018-10-2688.98990.08887.94088.40922.5391,632,592
2018-10-2590.67891.56789.78890.78723.1451,212,507
2018-10-2492.51692.78689.78889.78822.8912,367,785
2018-10-2393.44693.79591.74292.80623.6601,371,071
2018-10-2294.16595.33493.54494.64524.1291,467,604
2018-10-1994.61595.18493.27693.71623.8921,933,982
2018-10-1894.91595.20493.97594.42524.0731,730,115
2018-10-1795.86495.93494.18595.03524.2281,277,274
2018-10-1695.34496.19494.72595.59424.3711,531,386
2018-10-1595.93496.87394.47594.93524.2032,628,792
2018-10-1293.23694.54592.51694.43524.0751,696,214
2018-10-1192.40693.12690.81891.67723.3722,009,266
2018-10-1094.65594.65592.05792.40623.5582,679,950
2018-10-0995.21496.02493.18694.51524.0964,053,118
2018-10-0896.25497.03394.81595.48524.3432,065,071
2018-10-0597.11397.82295.58496.89324.7022,616,840
2018-10-0497.14397.14395.85496.62424.6331,979,277
2018-10-0397.04397.43395.93496.54324.6131,435,250
2018-10-0296.66497.20396.25496.69324.6511,854,033
2018-10-0197.11397.77396.48996.64424.638712,963
2018-09-2896.97397.30396.48497.05324.7431,322,585
2018-09-2796.43497.22396.30497.18324.7761,249,408
2018-09-2697.05397.21396.12496.54324.6131,353,286
2018-09-2596.62496.93396.18496.88324.6991,698,741
2018-09-2495.83496.21494.15596.13424.5083,093,718
2018-09-2196.43496.43495.51496.13424.5082,558,666
2018-09-2095.77496.11495.13595.89424.4471,262,997
2018-09-1996.41496.41494.75595.39424.3201,604,743
2018-09-1897.05398.20396.30496.31424.5541,803,870
2018-09-1798.47298.71297.09397.25324.7941,266,380
2018-09-1497.38398.95297.33398.58225.1331,396,308
2018-09-1396.89397.61396.58497.28324.8013,169,417
2018-09-1296.43497.50396.02497.16324.7711,441,960
2018-09-1196.44497.01396.21496.63424.6361,022,600
2018-09-1096.53396.93396.06496.78324.6741,529,682
← NewerPage 34 of 43 · 2,559 trading daysOlder →

Stock splits

DateSplit (new : old)
2021-11-021973:1000
2018-12-281806:1000

Dividends

Ex-dateAmount
2026-10-200.6300 USD
2026-07-210.6300 USD
2026-04-210.6300 USD
2026-01-200.5250 USD
2025-10-210.5250 USD
2025-07-220.5250 USD
2025-04-220.5250 USD
2025-01-220.4450 USD
2024-10-220.4450 USD
2024-07-230.4450 USD
2024-04-220.4450 USD
2024-01-220.3700 USD
2023-10-230.3700 USD
2023-07-240.3700 USD
2023-04-240.3700 USD
2023-01-240.3300 USD
2022-10-180.3300 USD
2022-07-190.3300 USD
2022-04-190.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.