Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	47.128	47.697	46.928	47.107	12.010	1,753,340
2016-10-10	48.037	48.367	47.317	47.487	12.106	1,521,169
2016-10-07	48.357	48.437	47.907	48.037	12.247	986,468
2016-10-06	48.437	48.537	47.937	48.357	12.328	1,442,336
2016-10-05	47.707	48.826	47.467	48.437	12.348	1,858,186
2016-10-04	47.797	47.967	47.587	47.827	12.193	1,681,862
2016-10-03	47.597	48.017	47.557	47.897	12.211	1,500,267
2016-09-30	47.747	48.067	47.527	47.767	12.178	1,730,377
2016-09-29	47.578	47.897	47.477	47.537	12.119	1,659,201
2016-09-28	47.847	48.077	47.497	47.827	12.193	2,249,222
2016-09-27	47.747	47.945	47.612	47.757	12.175	2,759,074
2016-09-26	47.687	48.027	47.647	47.857	12.201	2,842,463
2016-09-23	47.837	48.437	47.787	47.977	12.231	2,090,594
2016-09-22	48.457	48.717	47.877	47.997	12.236	4,786,607
2016-09-21	48.347	48.966	48.237	48.387	12.336	4,177,538
2016-09-20	48.656	48.907	48.137	48.697	12.415	3,368,051
2016-09-19	48.207	48.856	48.127	48.727	12.422	4,564,512
2016-09-16	48.597	48.956	48.082	48.437	12.348	4,991,674
2016-09-15	48.087	48.996	47.987	48.856	12.455	4,829,444
2016-09-14	48.357	48.587	47.967	48.317	12.318	4,829,556
2016-09-13	48.097	49.606	47.977	48.467	12.356	5,064,423
2016-09-12	48.027	49.666	47.677	49.366	12.585	3,926,010
2016-09-09	49.796	50.136	48.097	49.046	12.504	7,470,246
2016-09-08	48.417	50.855	48.377	50.276	12.817	11,551,090
2016-09-07	45.039	49.346	44.989	47.967	12.229	41,509,310
2016-09-06	43.220	46.218	41.991	45.419	11.579	15,804,844
2016-09-02	43.878	43.878	42.671	42.951	10.950	2,280,815
2016-09-01	47.517	47.517	43.470	43.470	11.082	2,539,269
2016-08-31	44.719	45.069	43.970	44.649	11.383	2,535,330
2016-08-30	46.218	46.718	44.519	45.119	11.503	1,348,513
2016-08-29	45.768	46.968	45.768	46.268	11.796	390,147
2016-08-26	45.915	45.918	45.458	45.719	11.656	62,730
2016-08-25	46.218	46.218	45.069	45.381	11.569	104,300
2016-08-24	49.965	49.965	45.069	45.569	11.617	708,893
2016-08-23	43.720	45.869	43.470	44.969	11.464	416,182
2016-08-22	42.971	45.569	42.571	43.620	11.121	630,310
2016-08-19	42.671	43.470	42.621	43.470	11.082	1,329,102
2016-08-18	43.970	43.970	42.471	42.721	10.891	496,033
2016-08-17	43.470	43.970	42.971	42.971	10.955	76,200

← NewerPage 43 of 43 · 2,559 trading days

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.