Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	63.696	64.556	63.646	64.136	16.351	1,594,134
2017-04-03	63.946	64.876	63.496	63.806	16.267	1,709,047
2017-03-31	63.916	64.356	63.686	64.036	16.325	1,762,892
2017-03-30	63.856	65.235	63.656	63.946	16.302	2,585,434
2017-03-29	63.416	63.966	63.221	63.856	16.280	1,389,011
2017-03-28	63.167	64.066	63.167	63.526	16.195	1,444,760
2017-03-27	62.727	63.626	62.287	63.327	16.145	833,083
2017-03-24	63.396	64.056	62.867	63.327	16.145	761,414
2017-03-23	62.927	63.606	62.487	63.037	16.071	798,915
2017-03-22	62.417	63.157	62.297	62.937	16.045	728,810
2017-03-21	64.206	64.346	62.197	62.397	15.908	1,193,469
2017-03-20	64.016	64.236	63.616	64.026	16.323	678,506
2017-03-17	64.286	64.706	63.936	64.146	16.353	932,366
2017-03-16	63.756	64.186	63.317	63.956	16.305	1,158,251
2017-03-15	63.516	64.066	63.247	63.686	16.236	885,779
2017-03-14	63.466	63.606	62.797	63.446	16.175	868,631
2017-03-13	63.256	63.801	63.087	63.456	16.178	1,498,507
2017-03-10	63.357	63.786	62.867	63.436	16.173	809,678
2017-03-09	63.276	63.406	62.647	63.087	16.083	929,247
2017-03-08	63.097	63.916	63.017	63.476	16.183	1,243,766
2017-03-07	62.667	63.416	62.637	63.007	16.063	869,269
2017-03-06	63.087	63.286	62.413	62.667	15.976	1,330,469
2017-03-03	63.117	63.396	62.707	63.396	16.162	870,954
2017-03-02	63.756	64.446	63.357	63.426	16.170	706,682
2017-03-01	63.426	64.446	63.426	64.036	16.325	1,402,460
2017-02-28	63.596	63.916	63.256	63.446	16.175	1,207,089
2017-02-27	63.936	64.136	63.706	63.996	16.315	1,785,146
2017-02-24	63.656	64.276	63.456	64.196	16.366	858,369
2017-02-23	64.845	64.955	63.856	64.076	16.336	1,024,886
2017-02-22	64.805	65.225	64.606	64.725	16.501	1,072,663
2017-02-21	64.506	65.245	64.506	65.055	16.585	1,018,596
2017-02-17	64.965	65.225	64.526	64.546	16.455	1,397,832
2017-02-16	65.155	65.735	64.656	65.075	16.590	1,297,822
2017-02-15	64.736	65.265	64.635	65.075	16.590	662,443
2017-02-14	64.706	65.245	64.526	64.805	16.522	1,115,358
2017-02-13	64.815	65.575	64.736	64.785	16.516	1,281,155
2017-02-10	65.145	65.424	64.586	64.686	16.491	1,035,947
2017-02-09	64.835	65.735	64.565	64.955	16.560	1,047,195
2017-02-08	64.696	65.050	64.456	64.795	16.519	1,258,568
2017-02-07	64.815	65.095	64.406	64.815	16.524	920,273
2017-02-06	63.956	64.876	63.956	64.586	16.465	1,410,108
2017-02-03	63.506	64.595	63.506	64.306	16.394	657,680
2017-02-02	62.747	64.056	62.492	63.916	16.295	1,099,608
2017-02-01	62.777	63.256	62.157	63.057	16.076	1,449,714
2017-01-31	62.057	62.957	61.858	62.947	16.048	1,369,504
2017-01-30	62.057	62.517	61.628	62.397	15.908	1,490,128
2017-01-27	61.428	62.957	61.158	62.507	15.936	3,005,781
2017-01-26	60.198	60.198	59.454	59.569	15.187	1,590,512
2017-01-25	59.959	60.289	59.499	60.019	15.301	1,642,964
2017-01-24	58.560	59.879	58.340	59.729	15.227	2,015,094
2017-01-23	58.999	59.199	57.601	58.240	14.848	1,097,551
2017-01-20	58.750	59.429	58.720	59.219	15.097	1,111,438
2017-01-19	58.330	59.349	58.050	58.770	14.983	1,283,773
2017-01-18	57.770	58.560	57.601	58.530	14.922	698,093
2017-01-17	58.050	58.939	57.621	57.900	14.761	1,384,224
2017-01-13	57.470	58.230	57.461	58.130	14.820	1,658,233
2017-01-12	57.161	57.720	56.741	57.601	14.685	851,615
2017-01-11	57.191	57.610	56.991	57.540	14.669	897,953
2017-01-10	56.361	57.630	56.291	56.951	14.519	1,665,099
2017-01-09	56.381	56.601	55.612	56.451	14.392	1,405,597

← NewerPage 41 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.