Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	62.247	62.407	60.229	60.758	15.490	1,809,633
2017-06-28	62.257	62.857	61.887	62.657	15.974	1,625,662
2017-06-27	63.306	63.357	61.897	61.937	15.790	1,656,554
2017-06-26	63.746	64.306	63.257	63.406	16.165	996,031
2017-06-23	63.377	64.296	63.286	63.576	16.208	6,463,060
2017-06-22	63.506	64.066	63.276	63.516	16.193	851,511
2017-06-21	62.687	63.506	62.637	63.276	16.132	1,073,134
2017-06-20	62.687	62.827	62.077	62.187	15.854	887,789
2017-06-19	62.457	63.131	62.257	62.627	15.966	785,653
2017-06-16	61.808	62.277	61.808	62.077	15.826	1,798,791
2017-06-15	61.717	61.877	60.728	61.808	15.757	1,984,614
2017-06-14	63.206	63.266	61.638	62.127	15.839	1,141,020
2017-06-13	62.327	63.137	61.887	62.777	16.004	1,714,575
2017-06-12	62.267	62.587	61.527	62.197	15.857	2,563,430
2017-06-09	64.955	65.155	61.818	62.517	15.938	3,722,631
2017-06-08	66.624	67.434	63.656	65.055	16.585	3,609,132
2017-06-07	67.084	67.824	66.954	67.783	17.281	1,598,229
2017-06-06	66.664	67.264	66.215	67.084	17.102	1,473,516
2017-06-05	68.093	68.153	66.374	66.564	16.970	2,557,297
2017-06-02	68.363	68.993	66.614	68.203	17.388	2,240,355
2017-06-01	69.452	69.677	68.673	69.232	17.650	2,453,439
2017-05-31	69.003	69.343	67.733	69.343	17.678	9,400,871
2017-05-30	68.753	69.292	68.513	68.703	17.515	2,264,627
2017-05-26	68.483	69.032	68.263	68.753	17.528	875,386
2017-05-25	68.233	69.032	68.133	68.613	17.492	1,685,256
2017-05-24	67.544	68.073	67.324	68.023	17.342	1,184,940
2017-05-23	67.813	67.933	66.954	67.334	17.166	1,416,677
2017-05-22	65.375	67.454	65.220	67.334	17.166	2,365,891
2017-05-19	64.766	65.605	64.745	64.876	16.539	706,013
2017-05-18	64.486	64.805	63.917	64.615	16.473	1,405,091
2017-05-17	65.705	66.095	64.815	64.845	16.532	1,148,939
2017-05-16	66.364	66.914	66.334	66.494	16.952	1,176,093
2017-05-15	64.985	66.514	64.815	66.215	16.881	1,405,789
2017-05-12	66.055	66.334	64.905	64.905	16.547	5,976,548
2017-05-11	66.444	66.574	65.855	66.055	16.840	1,401,229
2017-05-10	67.104	67.374	66.524	66.934	17.064	1,117,802
2017-05-09	67.554	68.203	67.004	67.194	17.130	1,248,437
2017-05-08	67.344	67.942	67.014	67.584	17.230	2,077,093
2017-05-05	66.294	67.334	66.225	67.244	17.143	1,413,284
2017-05-04	66.134	66.484	65.835	66.275	16.896	877,921
2017-05-03	66.784	66.784	65.954	66.125	16.858	868,816
2017-05-02	67.524	67.754	66.644	66.884	17.051	1,138,842
2017-05-01	67.394	67.663	66.994	67.524	17.215	1,729,047
2017-04-28	67.414	67.703	66.584	67.064	17.097	872,074
2017-04-27	67.454	67.544	67.014	67.384	17.179	873,965
2017-04-26	66.304	67.493	66.304	67.014	17.085	1,524,280
2017-04-25	66.604	66.900	66.215	66.304	16.904	2,149,133
2017-04-24	64.955	66.195	64.876	66.134	16.860	2,264,756
2017-04-21	64.985	64.985	64.176	64.376	16.412	1,673,133
2017-04-20	64.516	64.985	64.086	64.855	16.534	943,480
2017-04-19	64.656	64.656	64.366	64.486	16.440	700,324
2017-04-18	63.976	64.606	63.716	64.346	16.404	833,685
2017-04-17	63.916	64.296	63.916	64.206	16.369	644,099
2017-04-13	63.786	64.426	63.666	63.876	16.285	1,061,050
2017-04-12	64.565	64.876	63.676	63.856	16.280	1,291,231
2017-04-11	64.886	65.155	64.296	65.065	16.588	1,487,272
2017-04-10	64.835	65.215	64.606	64.866	16.537	2,007,482
2017-04-07	64.276	64.915	64.156	64.825	16.527	1,612,667
2017-04-06	64.076	64.446	63.806	64.156	16.356	1,894,866
2017-04-05	64.396	64.886	63.796	63.976	16.310	2,177,645

← NewerPage 40 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.