Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	130.17	134.00	130.11	133.93	132.24	5,691,229
2025-08-06	127.99	129.80	123.88	128.14	126.53	6,250,887
2025-08-05	131.39	131.88	126.70	130.48	128.84	4,754,756
2025-08-04	128.64	130.71	127.89	130.23	128.59	2,765,311
2025-08-01	128.38	129.25	125.41	127.32	125.72	5,520,996
2025-07-31	135.20	136.14	132.21	132.69	131.02	3,876,200
2025-07-30	133.43	135.19	132.60	133.54	131.86	3,765,782
2025-07-29	134.91	136.02	132.52	133.51	131.83	4,013,237
2025-07-28	131.95	133.90	131.16	133.86	132.18	4,846,577
2025-07-25	127.96	131.83	127.71	131.22	129.57	4,300,969
2025-07-24	127.61	129.47	127.15	128.35	126.74	3,785,008
2025-07-23	125.54	127.90	125.28	127.22	125.62	4,175,675
2025-07-22	128.00	128.07	123.18	124.33	122.77	6,278,006
2025-07-21	130.62	130.98	128.59	128.96	126.82	5,560,236
2025-07-18	125.28	131.99	124.83	131.24	129.06	11,025,208
2025-07-17	123.73	124.44	121.87	123.88	121.82	3,763,654
2025-07-16	125.50	125.50	120.66	123.57	121.52	5,955,938
2025-07-15	127.18	128.61	125.01	125.69	123.60	4,041,727
2025-07-14	126.20	126.50	123.78	125.67	123.58	3,626,919
2025-07-11	127.57	127.63	125.70	126.83	124.72	3,560,249
2025-07-10	127.00	128.32	126.34	127.91	125.79	5,371,349
2025-07-09	124.59	127.00	124.54	126.63	124.53	3,966,168
2025-07-08	126.12	126.75	122.29	124.39	122.32	3,317,273
2025-07-07	125.07	127.03	123.78	124.77	122.70	4,070,215
2025-07-03	124.19	126.18	123.69	125.22	123.14	3,725,609
2025-07-02	121.36	124.32	120.11	123.48	121.43	3,937,763
2025-07-01	122.06	123.16	120.11	121.73	119.71	4,105,007
2025-06-30	124.16	124.49	122.13	122.60	120.56	5,427,012
2025-06-27	123.78	125.06	122.52	123.99	121.93	7,362,045
2025-06-26	122.70	127.15	122.27	125.98	123.89	9,434,781
2025-06-25	120.81	122.30	120.25	120.46	118.46	3,977,595
2025-06-24	119.80	121.83	119.16	120.59	118.59	5,034,451
2025-06-23	118.85	119.38	115.96	118.02	116.06	5,987,393
2025-06-20	118.32	119.75	117.62	119.37	117.39	9,568,390
2025-06-18	115.61	118.82	115.55	116.56	114.62	4,671,234
2025-06-17	112.79	117.71	112.68	115.93	114.01	5,968,230
2025-06-16	111.24	114.37	111.00	113.74	111.85	5,292,302
2025-06-13	111.35	111.75	109.17	109.56	107.74	5,137,534
2025-06-12	112.02	113.52	110.57	113.40	111.52	5,597,707
2025-06-11	114.40	114.45	110.91	111.24	109.39	5,436,451
2025-06-10	114.80	115.05	111.76	113.25	111.37	8,661,402
2025-06-09	114.51	116.63	114.21	114.22	112.32	5,123,656
2025-06-06	112.83	115.24	112.83	113.75	111.86	4,037,456
2025-06-05	113.00	114.22	111.18	111.82	109.96	5,454,944
2025-06-04	112.87	114.25	111.30	112.70	110.83	4,536,209
2025-06-03	108.50	112.44	108.01	111.90	110.04	6,643,941
2025-06-02	110.99	111.67	106.38	108.08	106.29	9,027,602
2025-05-30	112.48	116.97	109.20	111.27	109.42	19,208,004
2025-05-29	115.19	115.46	111.30	113.63	111.74	14,682,692
2025-05-28	114.15	115.29	113.31	113.77	111.88	4,618,411
2025-05-27	114.48	115.05	113.19	113.99	112.10	5,512,085
2025-05-23	109.67	112.69	108.81	112.11	110.25	3,916,881
2025-05-22	112.40	112.98	110.66	111.95	110.09	4,013,723
2025-05-21	113.54	116.13	111.56	111.93	110.07	5,859,850
2025-05-20	113.96	115.50	113.19	114.23	112.33	4,150,630
2025-05-19	111.42	115.07	111.42	114.28	112.38	4,594,717
2025-05-16	111.50	114.60	111.09	114.19	112.29	5,466,640
2025-05-15	108.95	111.51	108.57	110.87	109.03	4,488,787
2025-05-14	109.50	111.75	109.50	111.02	109.18	7,639,089
2025-05-13	103.89	108.50	103.89	107.85	106.06	7,063,523

← NewerPage 6 of 43 · 2,556 trading daysOlder →

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.