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%WTI99.92▲ 2.85%
← DELL stock page

Dell Technologies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-09-0795.43496.38495.14596.19424.5241,119,245
2018-09-0695.62496.71495.39495.81424.4271,215,867
2018-09-0595.75496.52495.01595.62424.3781,110,689
2018-09-0496.00496.43495.04596.08424.4961,458,128
2018-08-3196.37497.03395.75496.10424.501922,814
2018-08-3095.61496.87395.52496.56324.618930,279
2018-08-2995.39496.40495.26596.00424.4751,406,770
2018-08-2895.50495.57494.36795.19524.2691,374,913
2018-08-2795.93496.01495.13595.34424.3071,244,692
2018-08-2495.06595.80494.51595.27524.2892,072,432
2018-08-2395.76495.98495.12595.24524.2822,217,352
2018-08-2295.13595.85995.03595.66424.3892,535,199
2018-08-2195.18495.55994.85595.03524.2281,382,663
2018-08-2094.98595.35494.75594.96524.2101,129,134
2018-08-1795.20495.81494.82594.94524.205835,814
2018-08-1695.56495.95994.79595.51424.3501,497,601
2018-08-1594.37594.99493.93694.61524.1211,393,057
2018-08-1494.03594.90593.75694.79524.167747,619
2018-08-1394.41595.00593.65593.93623.948874,163
2018-08-1093.76595.03593.62694.46524.083691,343
2018-08-0994.41595.10594.04594.66524.134594,678
2018-08-0893.79594.26593.36694.08523.986797,765
2018-08-0793.96694.50593.18693.63523.8711,006,657
2018-08-0692.79693.68592.79693.37623.805925,879
2018-08-0393.09693.31692.32693.02623.7161,114,243
2018-08-0292.43693.20692.43692.97623.703904,845
2018-08-0192.45693.32692.35692.65623.6221,618,719
2018-07-3192.65693.26692.20792.45623.5711,525,131
2018-07-3093.31693.50692.00792.64623.6191,742,156
2018-07-2793.96694.26593.38693.60623.8641,281,200
2018-07-2692.87694.55592.84694.33524.0501,577,037
2018-07-2593.12693.73692.78693.73623.897521,923
2018-07-2493.82594.10592.55693.03623.7191,109,097
2018-07-2394.06594.15593.13693.55623.8511,722,629
2018-07-2094.71594.82594.22594.25524.0291,297,457
2018-07-1994.78594.93594.03594.67524.1361,129,479
2018-07-1894.79595.06594.47595.00524.2201,446,032
2018-07-1794.03595.08594.00594.79524.1671,403,549
2018-07-1695.16595.59494.59594.71524.1471,233,210
2018-07-1395.05595.26594.08594.83524.1771,016,997
2018-07-1294.27595.30594.11595.05524.2331,032,826
2018-07-1193.43694.38593.42694.02523.9711,415,127
2018-07-1094.52596.08493.45694.30524.0422,872,501
2018-07-0994.34594.36592.73693.56623.8542,512,127
2018-07-0693.75693.92692.69693.27623.7801,354,599
2018-07-0594.93594.93593.41693.78623.9103,586,948
2018-07-0393.05695.11592.85194.76524.1594,695,787
2018-07-0294.62594.66589.99892.13623.48916,169,139
2018-06-2985.43186.57084.52284.52221.548814,691
2018-06-2883.89285.47183.45285.21121.7241,092,187
2018-06-2786.72086.87083.87283.94321.400816,684
2018-06-2686.07186.78085.51186.40122.0271,061,469
2018-06-2588.46988.70985.05285.90121.900881,168
2018-06-2288.69990.05386.76088.71922.6183,954,712
2018-06-2189.27989.58888.05989.02922.6971,698,263
2018-06-2089.03990.79889.03989.13922.7251,219,626
2018-06-1988.35989.03987.32088.93922.674855,918
2018-06-1887.43089.54886.94089.50922.8191,331,428
2018-06-1587.58088.78987.09088.32922.5191,503,143
2018-06-1488.08989.25987.09087.84922.3961,238,938
← NewerPage 35 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.