Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	84.422	84.422	82.773	83.283	21.232	2,350,968
2017-12-18	81.424	84.712	81.114	84.712	21.596	2,104,155
2017-12-15	80.165	81.054	79.316	80.934	20.633	1,588,588
2017-12-14	80.754	81.104	79.670	79.705	20.320	1,085,980
2017-12-13	79.505	80.714	79.146	80.135	20.430	1,633,761
2017-12-12	78.986	79.945	78.316	79.195	20.190	2,135,452
2017-12-11	77.407	79.286	77.047	79.235	20.200	1,215,678
2017-12-08	76.777	77.637	75.888	77.197	19.681	2,874,354
2017-12-07	75.768	76.917	75.508	75.838	19.334	2,010,447
2017-12-06	73.949	75.428	73.699	75.008	19.123	2,197,087
2017-12-05	74.519	75.768	73.510	74.419	18.972	1,720,203
2017-12-04	80.135	80.195	74.609	74.838	19.079	2,389,310
2017-12-01	77.547	81.874	77.247	79.905	20.371	3,873,306
2017-11-30	78.496	78.806	76.547	78.186	19.933	8,465,469
2017-11-29	82.394	82.394	76.787	77.936	19.869	2,383,790
2017-11-28	82.093	82.823	81.924	82.503	21.033	2,274,513
2017-11-27	81.065	82.093	80.894	81.854	20.868	1,613,172
2017-11-24	80.744	81.334	79.855	80.894	20.623	839,969
2017-11-22	82.064	82.343	80.625	80.734	20.582	1,481,763
2017-11-21	81.204	82.823	80.934	82.174	20.949	1,866,487
2017-11-20	81.424	82.174	81.154	81.204	20.702	1,246,092
2017-11-17	81.124	81.834	80.835	81.434	20.761	1,119,298
2017-11-16	80.705	81.944	80.625	81.274	20.720	1,263,777
2017-11-15	80.864	81.074	79.625	80.215	20.450	1,555,680
2017-11-14	81.544	81.874	81.244	81.434	20.761	1,138,025
2017-11-13	81.834	82.353	81.384	81.754	20.842	1,055,481
2017-11-10	81.614	82.543	81.564	82.523	21.038	768,374
2017-11-09	81.374	82.133	80.604	81.824	20.860	1,215,991
2017-11-08	82.034	82.768	81.814	82.253	20.970	854,861
2017-11-07	81.704	82.623	81.674	82.424	21.013	944,921
2017-11-06	80.944	82.174	80.845	81.464	20.768	1,319,118
2017-11-03	81.624	81.794	80.405	80.814	20.603	971,971
2017-11-02	82.143	82.174	81.164	81.804	20.855	1,053,125
2017-11-01	83.263	83.263	81.984	82.343	20.993	1,113,031
2017-10-31	83.153	83.263	82.363	82.713	21.087	2,051,645
2017-10-30	83.753	83.822	82.853	83.093	21.184	770,404
2017-10-27	83.203	83.922	82.803	83.822	21.370	971,319
2017-10-26	82.693	83.143	82.563	82.913	21.138	793,694
2017-10-25	82.773	83.293	82.054	82.543	21.044	1,339,647
2017-10-24	82.613	83.193	82.473	83.193	21.209	1,035,339
2017-10-23	82.363	83.114	82.343	82.653	21.072	1,147,617
2017-10-20	81.944	82.443	81.764	82.184	20.952	1,145,224
2017-10-19	81.214	81.694	80.864	81.584	20.799	1,576,435
2017-10-18	81.084	81.644	81.044	81.294	20.725	2,206,101
2017-10-17	81.094	81.394	80.754	80.934	20.633	924,914
2017-10-16	80.714	81.434	80.635	81.044	20.661	1,152,057
2017-10-13	80.465	80.904	80.245	80.625	20.554	917,559
2017-10-12	79.425	80.405	79.385	80.235	20.455	1,150,983
2017-10-11	79.035	79.445	78.816	79.306	20.218	1,180,124
2017-10-10	79.485	79.755	78.816	79.026	20.147	949,582
2017-10-09	79.076	79.465	78.946	79.206	20.193	734,389
2017-10-06	78.596	79.006	78.286	78.986	20.137	1,356,251
2017-10-05	78.446	79.126	78.196	78.986	20.137	1,348,763
2017-10-04	78.226	78.386	77.667	78.166	19.928	1,159,097
2017-10-03	77.936	78.626	77.841	78.216	19.941	1,207,048
2017-10-02	77.187	78.376	77.177	77.886	19.856	1,433,469
2017-09-29	77.257	77.547	77.007	77.157	19.670	1,131,162
2017-09-28	77.047	77.287	76.517	77.097	19.655	1,102,766
2017-09-27	76.458	77.487	76.458	77.067	19.648	1,295,987
2017-09-26	76.447	76.527	75.878	76.068	19.393	2,267,489

← NewerPage 38 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.