Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	55.502	56.921	55.322	56.751	14.468	1,331,802
2017-01-05	54.762	55.532	54.762	55.232	14.081	829,632
2017-01-04	54.683	55.382	54.683	54.962	14.012	2,100,954
2017-01-03	55.042	55.222	54.098	54.533	13.903	1,628,955
2016-12-30	55.162	55.262	54.713	54.932	14.004	804,961
2016-12-29	55.032	55.540	54.602	55.222	14.078	833,670
2016-12-28	56.002	56.171	55.032	55.302	14.099	1,320,626
2016-12-27	56.052	56.401	55.872	56.012	14.280	1,005,915
2016-12-23	55.522	56.161	55.462	56.052	14.290	595,874
2016-12-22	57.011	57.011	55.432	55.802	14.226	1,573,488
2016-12-21	56.751	57.610	56.421	57.251	14.595	1,066,177
2016-12-20	56.551	57.201	56.461	57.011	14.534	1,473,771
2016-12-19	56.111	56.671	55.792	56.351	14.366	1,220,215
2016-12-16	56.601	56.801	55.732	56.401	14.379	5,975,830
2016-12-15	54.463	56.961	54.333	56.721	14.461	3,605,137
2016-12-14	53.623	54.422	53.493	54.173	13.811	1,837,346
2016-12-13	53.813	54.463	53.653	53.733	13.699	1,228,203
2016-12-12	53.963	54.193	53.038	53.863	13.732	1,641,474
2016-12-09	53.803	54.463	53.543	53.933	13.750	1,677,779
2016-12-08	53.733	54.862	53.263	53.883	13.737	2,322,316
2016-12-07	53.183	54.123	52.834	53.863	13.732	2,751,771
2016-12-06	52.784	53.463	52.674	53.334	13.597	1,659,240
2016-12-05	52.784	53.393	52.494	53.023	13.518	1,793,474
2016-12-02	51.655	52.954	50.985	52.714	13.439	1,338,122
2016-12-01	53.513	53.613	51.225	51.844	13.217	2,249,853
2016-11-30	53.513	53.663	53.144	53.523	13.645	1,426,440
2016-11-29	51.984	53.443	51.984	53.233	13.571	1,338,996
2016-11-28	51.964	52.364	51.764	52.104	13.283	740,276
2016-11-25	51.375	52.384	51.315	52.154	13.296	254,001
2016-11-23	51.764	52.304	51.345	51.504	13.131	839,435
2016-11-22	52.564	52.814	51.514	52.054	13.271	801,751
2016-11-21	51.864	52.674	51.864	52.404	13.360	883,798
2016-11-18	51.744	52.304	51.664	51.954	13.245	1,179,039
2016-11-17	50.535	52.116	50.465	51.764	13.197	1,607,039
2016-11-16	49.836	50.795	49.686	50.615	12.904	1,402,724
2016-11-15	48.996	50.296	48.786	50.046	12.759	1,962,098
2016-11-14	49.106	49.516	48.337	48.956	12.481	983,570
2016-11-11	49.166	49.416	48.796	49.117	12.522	887,445
2016-11-10	49.326	50.016	48.557	49.226	12.550	1,675,760
2016-11-09	48.577	49.846	48.427	49.336	12.578	1,639,145
2016-11-08	49.486	49.906	49.446	49.646	12.657	932,477
2016-11-07	48.856	49.965	48.856	49.486	12.616	1,281,726
2016-11-04	48.587	49.186	48.467	48.587	12.387	1,770,249
2016-11-03	48.927	49.396	48.446	48.737	12.425	1,336,942
2016-11-02	48.207	49.066	48.157	48.966	12.484	1,840,274
2016-11-01	49.096	49.446	48.217	48.437	12.348	2,236,041
2016-10-31	48.966	49.456	48.781	49.056	12.506	3,414,274
2016-10-28	48.077	49.131	47.957	48.836	12.450	3,823,031
2016-10-27	49.386	49.716	48.007	48.297	12.313	7,038,115
2016-10-26	46.818	47.317	46.608	46.688	11.903	1,656,033
2016-10-25	47.697	47.907	46.798	46.958	11.971	1,515,104
2016-10-24	47.568	48.067	47.437	47.907	12.213	1,016,332
2016-10-21	47.427	47.587	47.048	47.208	12.035	971,453
2016-10-20	47.427	47.807	47.398	47.667	12.152	1,080,203
2016-10-19	47.517	48.007	47.487	47.677	12.155	1,249,518
2016-10-18	47.517	47.767	46.968	47.647	12.147	1,506,618
2016-10-17	47.228	47.627	46.998	47.358	12.073	1,350,811
2016-10-14	47.198	47.578	46.958	47.208	12.035	1,530,378
2016-10-13	46.868	47.418	46.603	47.098	12.007	1,342,567
2016-10-12	46.927	47.418	46.728	47.078	12.002	1,642,490

← NewerPage 42 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.