Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 115.67 | 119.10 | 115.31 | 118.49 | 117.93 | 6,246,442 |
| 2026-01-28 | 115.40 | 118.50 | 114.22 | 117.32 | 116.77 | 5,300,447 |
| 2026-01-27 | 116.78 | 117.84 | 114.48 | 114.66 | 114.12 | 5,058,330 |
| 2026-01-26 | 115.01 | 117.29 | 115.01 | 115.93 | 115.38 | 6,309,421 |
| 2026-01-23 | 115.42 | 115.99 | 113.76 | 115.43 | 114.88 | 6,342,803 |
| 2026-01-22 | 114.23 | 119.59 | 113.98 | 117.17 | 116.62 | 8,372,247 |
| 2026-01-21 | 112.33 | 114.42 | 110.22 | 113.26 | 112.72 | 9,162,264 |
| 2026-01-20 | 116.51 | 117.05 | 110.84 | 111.07 | 110.54 | 11,625,652 |
| 2026-01-16 | 120.21 | 122.99 | 119.22 | 120.53 | 119.44 | 9,023,326 |
| 2026-01-15 | 121.81 | 123.65 | 119.48 | 119.66 | 118.58 | 6,834,002 |
| 2026-01-14 | 119.15 | 122.07 | 117.93 | 118.69 | 117.61 | 4,788,293 |
| 2026-01-13 | 121.50 | 121.88 | 118.91 | 119.66 | 118.58 | 5,641,635 |
| 2026-01-12 | 119.00 | 122.08 | 118.71 | 120.47 | 119.38 | 5,203,381 |
| 2026-01-09 | 119.98 | 121.01 | 117.32 | 120.62 | 119.53 | 7,001,487 |
| 2026-01-08 | 117.56 | 119.37 | 114.79 | 118.50 | 117.43 | 11,522,059 |
| 2026-01-07 | 123.00 | 123.30 | 118.75 | 120.07 | 118.98 | 10,343,405 |
| 2026-01-06 | 125.10 | 126.20 | 121.83 | 123.93 | 122.81 | 6,595,593 |
| 2026-01-05 | 129.56 | 131.19 | 122.09 | 124.01 | 122.89 | 8,471,012 |
| 2026-01-02 | 128.40 | 129.35 | 125.75 | 127.80 | 126.64 | 4,959,254 |
| 2025-12-31 | 128.17 | 128.41 | 125.78 | 125.88 | 124.74 | 2,925,715 |
| 2025-12-30 | 126.94 | 128.45 | 126.90 | 127.92 | 126.76 | 2,754,523 |
| 2025-12-29 | 128.15 | 129.35 | 127.11 | 127.46 | 126.30 | 3,111,973 |
| 2025-12-26 | 128.65 | 129.67 | 128.00 | 129.24 | 128.07 | 2,733,190 |
| 2025-12-24 | 126.69 | 129.05 | 126.21 | 128.38 | 127.22 | 1,755,985 |
| 2025-12-23 | 126.33 | 128.63 | 126.33 | 127.62 | 126.46 | 3,494,371 |
| 2025-12-22 | 128.77 | 128.85 | 125.36 | 126.61 | 125.46 | 4,852,725 |
| 2025-12-19 | 123.96 | 127.15 | 123.70 | 126.42 | 125.27 | 9,715,400 |
| 2025-12-18 | 128.01 | 128.69 | 122.10 | 122.94 | 121.83 | 9,344,794 |
| 2025-12-17 | 133.47 | 133.74 | 126.61 | 127.89 | 126.73 | 6,125,680 |
| 2025-12-16 | 130.29 | 135.00 | 130.02 | 133.75 | 132.54 | 5,365,614 |
| 2025-12-15 | 131.30 | 133.43 | 129.61 | 130.51 | 129.33 | 5,336,226 |
| 2025-12-12 | 138.50 | 139.49 | 129.44 | 129.98 | 128.80 | 9,299,012 |
| 2025-12-11 | 138.83 | 139.06 | 134.68 | 138.60 | 137.34 | 4,933,520 |
| 2025-12-10 | 138.05 | 141.13 | 136.26 | 140.63 | 139.36 | 4,576,003 |
| 2025-12-09 | 139.04 | 139.92 | 137.12 | 138.22 | 136.97 | 3,464,821 |
| 2025-12-08 | 138.62 | 142.34 | 138.60 | 140.41 | 139.14 | 3,915,438 |
| 2025-12-05 | 138.95 | 139.20 | 136.11 | 138.91 | 137.65 | 5,001,590 |
| 2025-12-04 | 134.00 | 139.31 | 132.61 | 138.99 | 137.73 | 6,857,097 |
| 2025-12-03 | 135.40 | 136.11 | 133.24 | 133.63 | 132.42 | 5,630,736 |
| 2025-12-02 | 135.01 | 138.04 | 134.81 | 135.95 | 134.72 | 6,981,599 |
| 2025-12-01 | 131.71 | 132.14 | 127.77 | 132.09 | 130.89 | 6,720,096 |
| 2025-11-28 | 134.17 | 134.50 | 130.01 | 133.35 | 132.14 | 5,612,640 |
| 2025-11-26 | 133.58 | 135.35 | 128.08 | 133.26 | 132.05 | 16,424,919 |
| 2025-11-25 | 123.09 | 127.12 | 123.05 | 125.92 | 124.78 | 14,794,070 |
| 2025-11-24 | 124.80 | 129.41 | 124.28 | 127.22 | 126.07 | 8,985,949 |
| 2025-11-21 | 118.56 | 123.46 | 116.56 | 122.51 | 121.40 | 8,401,641 |
| 2025-11-20 | 123.65 | 125.68 | 116.75 | 117.40 | 116.34 | 8,855,023 |
| 2025-11-19 | 122.59 | 123.59 | 118.87 | 119.38 | 118.30 | 6,729,224 |
| 2025-11-18 | 120.50 | 126.04 | 119.39 | 122.69 | 121.58 | 10,147,079 |
| 2025-11-17 | 124.00 | 128.41 | 120.01 | 122.48 | 121.37 | 15,291,144 |
| 2025-11-14 | 129.92 | 137.18 | 129.33 | 133.76 | 132.55 | 5,573,277 |
| 2025-11-13 | 139.80 | 140.15 | 132.30 | 133.94 | 132.73 | 6,911,959 |
| 2025-11-12 | 140.65 | 143.79 | 139.75 | 140.71 | 139.43 | 5,502,993 |
| 2025-11-11 | 140.30 | 141.00 | 136.29 | 138.76 | 137.50 | 7,116,087 |
| 2025-11-10 | 149.74 | 150.05 | 141.09 | 142.69 | 141.40 | 8,203,558 |
| 2025-11-07 | 147.99 | 147.99 | 143.08 | 146.70 | 145.37 | 5,780,820 |
| 2025-11-06 | 152.74 | 155.00 | 148.82 | 149.18 | 147.83 | 4,255,086 |
| 2025-11-05 | 152.10 | 154.93 | 149.15 | 152.41 | 151.03 | 7,326,542 |
| 2025-11-04 | 155.47 | 157.92 | 153.31 | 154.64 | 153.24 | 5,330,224 |
| 2025-11-03 | 167.15 | 168.08 | 159.86 | 160.11 | 158.66 | 4,614,614 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-11-02 | 1973:1000 |
| 2018-12-28 | 1806:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 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.