Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	86.940	88.389	86.181	87.849	22.396	1,859,362
2018-06-12	87.580	87.909	86.181	86.650	22.091	938,551
2018-06-11	88.239	88.239	87.050	87.580	22.328	728,336
2018-06-08	87.940	88.619	86.860	88.269	22.503	1,364,100
2018-06-07	87.320	88.020	86.641	88.000	22.435	1,446,093
2018-06-06	86.670	87.420	86.431	87.290	22.254	2,125,205
2018-06-05	85.181	86.710	84.452	86.590	22.075	2,047,487
2018-06-04	85.531	86.421	82.883	84.971	21.663	2,126,734
2018-06-01	82.453	85.821	82.453	84.792	21.617	3,785,468
2018-05-31	81.014	81.234	79.955	80.604	20.549	3,840,135
2018-05-30	81.134	81.544	79.865	80.984	20.646	1,935,494
2018-05-29	81.744	81.744	80.365	80.495	20.521	1,373,025
2018-05-25	82.553	82.873	81.844	81.964	20.896	987,721
2018-05-24	81.904	82.833	81.224	82.613	21.061	1,388,883
2018-05-23	80.385	81.944	79.757	81.834	20.863	2,255,980
2018-05-22	80.185	80.885	78.626	80.714	20.577	1,816,821
2018-05-21	79.066	80.855	78.446	80.415	20.501	3,863,011
2018-05-18	76.078	80.584	75.868	78.756	20.078	6,565,272
2018-05-17	73.589	75.418	73.589	74.269	18.934	912,092
2018-05-16	73.949	74.759	73.040	74.169	18.909	830,873
2018-05-15	72.860	74.209	72.480	73.869	18.832	874,710
2018-05-14	74.639	74.998	72.960	73.609	18.766	851,746
2018-05-11	74.599	74.624	73.799	74.269	18.934	957,540
2018-05-10	72.860	75.358	72.810	74.639	19.028	1,313,901
2018-05-09	72.230	73.599	72.021	72.670	18.527	1,523,369
2018-05-08	72.470	72.470	70.991	71.961	18.346	1,498,719
2018-05-07	72.950	74.049	72.260	72.440	18.468	577,528
2018-05-04	70.821	73.494	70.531	72.900	18.585	840,868
2018-05-03	70.731	71.271	69.083	71.151	18.139	1,403,548
2018-05-02	71.231	71.451	70.332	70.652	18.012	1,154,518
2018-05-01	71.411	72.031	70.621	71.361	18.193	1,028,338
2018-04-30	72.610	73.000	70.961	71.721	18.284	1,076,242
2018-04-27	73.249	73.799	72.500	72.570	18.501	704,672
2018-04-26	72.021	73.195	71.781	72.920	18.590	601,677
2018-04-25	71.991	72.660	70.862	71.730	18.287	669,664
2018-04-24	73.340	73.949	71.991	72.380	18.453	1,212,219
2018-04-23	72.810	73.240	72.280	73.040	18.621	1,110,042
2018-04-20	73.350	74.019	71.826	72.620	18.514	1,916,834
2018-04-19	75.218	75.608	73.479	73.849	18.827	1,096,066
2018-04-18	76.618	76.847	75.298	75.738	19.309	1,766,848
2018-04-17	74.649	75.708	74.119	75.338	19.207	2,387,322
2018-04-16	75.148	75.648	72.410	74.299	18.942	2,392,062
2018-04-13	72.970	73.330	71.981	72.850	18.572	816,156
2018-04-12	72.130	73.030	71.950	72.630	18.516	621,405
2018-04-11	72.510	72.970	71.691	71.881	18.325	453,829
2018-04-10	73.000	73.390	72.011	72.740	18.544	757,659
2018-04-09	71.451	73.300	71.331	71.851	18.318	721,622
2018-04-06	72.330	72.860	70.672	71.241	18.162	811,955
2018-04-05	73.479	73.889	72.100	72.760	18.549	768,361
2018-04-04	71.651	73.180	71.211	72.920	18.590	681,765
2018-04-03	72.700	73.136	71.521	72.770	18.552	879,390
2018-04-02	73.249	73.799	70.801	72.510	18.486	1,150,510
2018-03-29	72.120	73.569	71.711	73.160	18.651	1,441,145
2018-03-28	73.609	73.799	71.651	72.050	18.369	1,522,888
2018-03-27	75.568	76.127	73.170	73.629	18.771	1,198,449
2018-03-26	74.309	75.338	73.510	75.079	19.141	1,115,488
2018-03-23	74.369	76.198	72.940	73.090	18.634	1,985,455
2018-03-22	75.388	75.618	74.299	74.409	18.970	1,468,799
2018-03-21	78.136	78.136	75.848	75.948	19.362	1,170,012
2018-03-20	77.457	79.006	77.457	78.186	19.933	865,695

← NewerPage 36 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.