Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 162.94 | 163.38 | 158.00 | 162.01 | 160.54 | 4,079,199 |
| 2025-10-30 | 160.89 | 164.07 | 160.21 | 161.01 | 159.55 | 3,105,193 |
| 2025-10-29 | 167.00 | 167.94 | 161.97 | 163.60 | 162.12 | 4,511,493 |
| 2025-10-28 | 162.42 | 167.00 | 160.68 | 164.88 | 163.39 | 6,446,412 |
| 2025-10-27 | 160.50 | 162.37 | 159.16 | 162.19 | 160.72 | 5,480,028 |
| 2025-10-24 | 157.60 | 159.94 | 156.80 | 158.64 | 157.20 | 5,081,468 |
| 2025-10-23 | 150.00 | 155.34 | 149.60 | 154.23 | 152.83 | 5,817,217 |
| 2025-10-22 | 150.20 | 151.39 | 145.25 | 150.13 | 148.77 | 6,136,709 |
| 2025-10-21 | 147.95 | 151.30 | 145.09 | 149.43 | 148.08 | 5,191,375 |
| 2025-10-20 | 150.19 | 151.41 | 147.13 | 147.87 | 146.01 | 5,829,581 |
| 2025-10-17 | 150.42 | 151.24 | 147.29 | 149.59 | 147.71 | 5,301,468 |
| 2025-10-16 | 155.30 | 158.50 | 149.67 | 151.31 | 149.41 | 6,947,603 |
| 2025-10-15 | 152.17 | 155.78 | 151.42 | 153.70 | 151.77 | 5,804,509 |
| 2025-10-14 | 149.98 | 152.56 | 148.10 | 148.77 | 146.90 | 7,096,445 |
| 2025-10-13 | 155.55 | 155.55 | 151.11 | 153.40 | 151.47 | 6,800,939 |
| 2025-10-10 | 157.57 | 159.28 | 150.42 | 150.57 | 148.68 | 11,749,106 |
| 2025-10-09 | 164.32 | 164.94 | 155.15 | 155.95 | 153.99 | 13,275,627 |
| 2025-10-08 | 154.71 | 166.10 | 154.00 | 164.53 | 162.46 | 18,937,941 |
| 2025-10-07 | 152.80 | 154.70 | 144.40 | 150.87 | 148.97 | 18,683,188 |
| 2025-10-06 | 145.52 | 149.28 | 144.26 | 145.76 | 143.93 | 10,454,686 |
| 2025-10-03 | 148.26 | 149.20 | 140.41 | 140.74 | 138.97 | 6,526,655 |
| 2025-10-02 | 150.49 | 152.10 | 144.61 | 147.37 | 145.52 | 7,490,815 |
| 2025-10-01 | 140.91 | 149.68 | 140.40 | 149.68 | 147.80 | 13,611,989 |
| 2025-09-30 | 134.00 | 141.77 | 134.00 | 141.77 | 139.99 | 9,934,552 |
| 2025-09-29 | 132.13 | 134.59 | 132.13 | 133.90 | 132.22 | 3,833,449 |
| 2025-09-26 | 128.01 | 131.11 | 127.60 | 130.76 | 129.11 | 3,841,026 |
| 2025-09-25 | 129.38 | 131.26 | 127.12 | 130.96 | 129.31 | 4,758,872 |
| 2025-09-24 | 135.00 | 135.50 | 131.72 | 132.09 | 130.43 | 3,921,892 |
| 2025-09-23 | 136.08 | 137.35 | 133.25 | 134.34 | 132.65 | 4,750,827 |
| 2025-09-22 | 132.62 | 137.98 | 131.81 | 135.69 | 133.98 | 10,255,248 |
| 2025-09-19 | 132.95 | 133.97 | 131.94 | 131.94 | 130.28 | 9,051,982 |
| 2025-09-18 | 131.97 | 133.65 | 131.46 | 132.11 | 130.45 | 5,528,870 |
| 2025-09-17 | 128.10 | 133.00 | 127.90 | 130.34 | 128.70 | 8,236,969 |
| 2025-09-16 | 127.64 | 128.69 | 125.90 | 127.68 | 126.07 | 4,461,322 |
| 2025-09-15 | 126.39 | 128.31 | 125.01 | 126.80 | 125.20 | 5,734,417 |
| 2025-09-12 | 125.90 | 127.64 | 124.97 | 125.04 | 123.47 | 4,365,666 |
| 2025-09-11 | 124.91 | 128.76 | 124.52 | 125.37 | 123.79 | 6,159,381 |
| 2025-09-10 | 123.43 | 127.12 | 123.42 | 124.45 | 122.88 | 8,447,197 |
| 2025-09-09 | 120.87 | 121.71 | 118.15 | 121.29 | 119.76 | 10,704,358 |
| 2025-09-08 | 125.30 | 125.61 | 122.79 | 123.00 | 121.45 | 5,187,097 |
| 2025-09-05 | 127.25 | 128.42 | 123.28 | 124.83 | 123.26 | 6,413,059 |
| 2025-09-04 | 124.03 | 127.35 | 122.92 | 126.67 | 125.08 | 7,053,769 |
| 2025-09-03 | 121.70 | 124.03 | 120.90 | 124.02 | 122.46 | 5,966,804 |
| 2025-09-02 | 119.11 | 121.38 | 117.70 | 120.96 | 119.44 | 8,969,874 |
| 2025-08-29 | 124.03 | 124.90 | 119.63 | 122.15 | 120.61 | 24,363,215 |
| 2025-08-28 | 133.70 | 135.18 | 132.74 | 134.05 | 132.36 | 11,144,072 |
| 2025-08-27 | 130.93 | 132.67 | 130.65 | 132.50 | 130.83 | 3,799,268 |
| 2025-08-26 | 131.19 | 132.50 | 130.27 | 130.99 | 129.34 | 3,735,748 |
| 2025-08-25 | 130.49 | 132.15 | 129.77 | 131.01 | 129.36 | 3,202,732 |
| 2025-08-22 | 128.85 | 132.05 | 128.12 | 130.84 | 129.19 | 3,785,951 |
| 2025-08-21 | 129.31 | 130.31 | 127.55 | 127.83 | 126.22 | 4,057,774 |
| 2025-08-20 | 134.00 | 134.00 | 126.84 | 128.48 | 126.86 | 7,222,713 |
| 2025-08-19 | 137.88 | 138.71 | 134.58 | 135.20 | 133.50 | 3,570,149 |
| 2025-08-18 | 138.28 | 139.38 | 137.72 | 138.13 | 136.39 | 3,202,498 |
| 2025-08-15 | 140.71 | 141.15 | 137.43 | 138.28 | 136.54 | 3,448,196 |
| 2025-08-14 | 137.11 | 139.82 | 136.75 | 138.86 | 137.11 | 3,813,770 |
| 2025-08-13 | 140.32 | 140.60 | 136.06 | 139.14 | 137.39 | 6,025,185 |
| 2025-08-12 | 139.49 | 142.11 | 138.67 | 141.64 | 139.86 | 4,859,427 |
| 2025-08-11 | 138.00 | 140.48 | 137.02 | 138.32 | 136.58 | 4,402,805 |
| 2025-08-08 | 135.00 | 138.86 | 134.00 | 137.61 | 135.88 | 5,458,586 |
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.