Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	76.667	76.897	75.528	75.878	19.344	1,455,920
2017-09-22	76.587	76.957	76.387	76.957	19.619	883,625
2017-09-21	76.527	77.067	75.646	76.547	19.515	747,286
2017-09-20	76.737	77.097	76.477	76.777	19.574	1,598,266
2017-09-19	76.927	77.187	76.337	76.767	19.571	940,826
2017-09-18	76.777	77.377	76.537	76.797	19.579	986,671
2017-09-15	77.207	77.367	76.787	76.927	19.612	3,455,711
2017-09-14	76.667	77.637	76.527	77.307	19.709	1,561,495
2017-09-13	76.208	76.877	76.088	76.677	19.548	1,318,058
2017-09-12	75.448	76.213	75.228	76.198	19.426	1,139,428
2017-09-11	75.069	75.558	74.809	75.408	19.225	1,502,085
2017-09-08	74.329	75.211	74.149	74.209	18.919	1,187,738
2017-09-07	74.449	75.288	74.229	74.419	18.972	2,054,371
2017-09-06	74.948	75.088	74.609	74.629	19.026	2,098,949
2017-09-05	74.319	75.048	73.859	74.749	19.056	1,488,538
2017-09-01	74.928	75.018	74.399	74.709	19.046	1,363,528
2017-08-31	74.409	74.948	74.239	74.879	19.090	1,230,932
2017-08-30	73.040	74.249	72.940	74.179	18.911	1,013,731
2017-08-29	72.330	73.225	71.341	72.890	18.583	749,955
2017-08-28	71.651	73.110	71.441	72.750	18.547	996,703
2017-08-25	70.971	72.550	70.801	71.691	18.277	2,408,954
2017-08-24	69.183	70.062	69.183	69.872	17.813	843,667
2017-08-23	68.093	69.183	68.093	69.153	17.630	856,730
2017-08-22	67.993	68.923	67.783	68.663	17.505	1,093,653
2017-08-21	66.714	67.154	66.035	67.024	17.087	815,228
2017-08-18	66.205	66.944	65.885	66.764	17.021	383,327
2017-08-17	66.784	67.594	66.334	66.354	16.916	462,992
2017-08-16	66.174	67.534	66.125	67.174	17.125	586,827
2017-08-15	67.713	67.873	66.134	66.164	16.868	822,098
2017-08-14	64.855	68.103	64.855	67.693	17.258	2,857,317
2017-08-11	62.877	63.286	62.687	62.997	16.060	787,831
2017-08-10	63.856	63.956	63.071	63.127	16.094	481,767
2017-08-09	63.806	64.286	63.556	64.076	16.336	526,363
2017-08-08	64.176	64.745	63.881	64.406	16.420	519,361
2017-08-07	64.166	64.646	63.916	64.406	16.420	411,350
2017-08-04	64.166	64.496	64.016	64.346	16.404	439,028
2017-08-03	63.646	64.076	63.416	63.966	16.307	367,390
2017-08-02	64.446	64.446	63.386	63.806	16.267	746,241
2017-08-01	64.496	64.586	63.916	64.426	16.425	576,100
2017-07-31	63.956	64.496	63.851	64.226	16.374	694,706
2017-07-28	63.266	63.796	62.997	63.676	16.234	446,929
2017-07-27	64.156	64.156	62.967	63.486	16.185	627,397
2017-07-26	64.016	64.156	63.666	63.976	16.310	904,936
2017-07-25	63.686	64.146	63.256	63.666	16.231	614,189
2017-07-24	63.556	63.806	63.366	63.626	16.221	575,058
2017-07-21	63.906	63.996	63.327	63.586	16.211	616,168
2017-07-20	63.916	63.981	63.477	63.896	16.290	785,880
2017-07-19	62.797	63.646	62.655	63.586	16.211	1,889,550
2017-07-18	62.647	62.867	62.337	62.687	15.981	816,157
2017-07-17	61.258	62.967	60.938	62.867	16.027	1,123,292
2017-07-14	61.278	61.458	61.058	61.158	15.592	417,750
2017-07-13	61.548	61.687	61.058	61.258	15.617	770,494
2017-07-12	61.887	61.887	61.258	61.548	15.691	1,028,195
2017-07-11	61.408	61.947	61.078	61.478	15.673	1,071,531
2017-07-10	61.518	61.668	61.008	61.458	15.668	696,011
2017-07-07	60.908	61.698	60.818	61.468	15.671	557,604
2017-07-06	60.279	60.868	60.129	60.798	15.500	1,318,550
2017-07-05	60.239	60.958	59.884	60.758	15.490	932,357
2017-07-03	61.088	61.927	60.319	60.319	15.378	672,904
2017-06-30	60.778	61.378	60.748	61.068	15.569	786,126

← NewerPage 39 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.