Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	77.507	78.046	76.597	77.916	19.864	1,151,859
2018-03-16	77.847	78.446	77.527	77.906	19.861	1,228,337
2018-03-15	77.947	78.066	77.017	77.567	19.775	1,151,086
2018-03-14	77.447	78.046	76.767	77.767	19.826	920,749
2018-03-13	77.856	77.941	76.637	77.287	19.704	1,420,748
2018-03-12	78.646	79.206	77.357	77.727	19.816	1,347,541
2018-03-09	77.477	78.586	76.717	78.426	19.994	1,279,832
2018-03-08	77.467	79.785	76.967	77.367	19.724	1,987,404
2018-03-07	75.088	77.477	75.059	77.247	19.693	2,179,598
2018-03-06	74.269	75.748	74.269	75.548	19.260	1,732,652
2018-03-05	73.210	74.199	72.221	73.949	18.853	1,884,950
2018-03-02	72.790	74.039	70.262	73.609	18.766	2,416,140
2018-03-01	74.029	77.367	71.711	75.318	19.202	5,707,584
2018-02-28	73.819	75.368	73.717	74.239	18.927	1,951,979
2018-02-27	72.600	73.150	72.130	72.690	18.532	1,118,007
2018-02-26	72.080	72.840	71.591	72.340	18.442	826,233
2018-02-23	71.081	72.091	70.731	71.730	18.287	1,315,213
2018-02-22	70.272	71.151	69.752	70.512	17.976	1,579,684
2018-02-21	69.952	71.051	69.722	69.872	17.813	1,297,134
2018-02-20	69.192	70.052	68.783	69.772	17.788	1,487,395
2018-02-16	68.953	70.611	68.723	69.742	17.780	1,266,514
2018-02-15	70.352	70.441	68.343	68.983	17.586	1,262,640
2018-02-14	67.863	70.001	67.703	69.822	17.800	1,751,306
2018-02-13	67.454	68.713	67.054	68.253	17.400	1,791,336
2018-02-12	67.534	68.703	66.984	67.984	17.332	2,289,978
2018-02-09	66.504	67.883	64.915	67.254	17.146	2,584,909
2018-02-08	66.714	67.683	65.325	65.575	16.718	3,440,746
2018-02-07	67.064	68.923	66.719	66.724	17.011	2,017,347
2018-02-06	65.954	68.413	65.265	67.184	17.128	3,120,340
2018-02-05	70.112	71.401	67.394	67.534	17.217	3,299,276
2018-02-02	70.911	72.300	68.658	70.851	18.063	5,468,208
2018-02-01	71.181	72.340	69.772	70.202	17.897	4,684,743
2018-01-31	70.821	73.320	70.332	71.651	18.267	5,984,427
2018-01-30	73.350	73.489	69.292	70.032	17.854	6,050,927
2018-01-29	83.943	85.981	72.170	74.749	19.056	18,466,281
2018-01-26	91.367	92.336	76.477	82.683	21.079	35,703,594
2018-01-25	88.729	89.139	87.710	88.379	22.531	775,098
2018-01-24	88.939	89.818	87.696	88.309	22.514	792,120
2018-01-23	88.609	89.438	88.469	89.049	22.702	831,312
2018-01-22	88.499	89.379	87.680	88.869	22.656	1,332,552
2018-01-19	88.210	88.889	88.039	88.429	22.544	860,277
2018-01-18	88.009	88.459	87.570	88.329	22.519	960,839
2018-01-17	86.760	88.379	86.026	88.050	22.447	767,503
2018-01-16	87.170	87.680	85.881	86.031	21.933	693,913
2018-01-12	86.810	87.270	86.121	86.691	22.101	1,538,168
2018-01-11	85.451	86.780	85.241	86.770	22.121	913,555
2018-01-10	83.743	84.562	83.333	84.552	21.556	678,536
2018-01-09	85.441	85.441	84.172	84.222	21.472	777,118
2018-01-08	85.031	85.411	84.692	85.321	21.752	1,038,979
2018-01-05	84.942	85.601	84.742	85.341	21.757	694,669
2018-01-04	83.353	84.892	83.216	84.722	21.599	1,386,832
2018-01-03	82.513	83.972	82.404	83.243	21.222	1,599,383
2018-01-02	81.474	82.463	81.444	82.373	21.000	665,592
2017-12-29	81.304	81.454	80.685	81.224	20.707	882,122
2017-12-28	81.284	81.614	80.545	80.974	20.644	1,397,922
2017-12-27	81.174	81.764	80.835	81.204	20.702	1,153,429
2017-12-26	81.744	81.834	81.061	81.324	20.733	1,502,214
2017-12-22	82.313	82.943	81.734	82.024	20.911	1,027,977
2017-12-21	83.273	83.573	82.343	82.483	21.028	845,956
2017-12-20	83.842	84.082	82.643	83.293	21.235	1,586,339

← NewerPage 37 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.