Dell Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	103.89	108.50	103.89	107.85	106.06	7,063,523
2025-05-12	101.00	104.08	101.00	103.42	101.70	7,927,699
2025-05-09	97.450	97.940	95.640	95.910	94.318	4,367,390
2025-05-08	97.440	97.480	95.675	96.220	94.623	4,575,909
2025-05-07	93.860	96.040	92.881	95.790	94.200	5,215,633
2025-05-06	92.660	94.730	92.530	93.950	92.390	5,015,423
2025-05-05	93.900	95.637	93.525	94.360	92.793	4,937,957
2025-05-02	94.230	95.840	93.840	94.590	93.020	5,970,475
2025-05-01	93.570	95.200	91.790	91.950	90.423	6,333,050
2025-04-30	86.820	92.090	86.760	91.760	90.237	9,891,218
2025-04-29	93.660	94.560	93.110	93.780	92.223	4,474,033
2025-04-28	94.570	95.640	93.110	94.470	92.902	3,920,233
2025-04-25	94.455	95.450	93.940	94.890	93.315	4,466,690
2025-04-24	89.880	94.675	89.440	94.400	92.833	6,367,166
2025-04-23	89.075	91.890	88.590	89.160	87.680	8,413,053
2025-04-22	82.900	85.390	82.460	84.080	82.684	4,471,564
2025-04-21	83.381	84.360	80.740	82.390	80.506	5,595,271
2025-04-17	83.875	85.420	82.900	84.800	82.861	6,238,336
2025-04-16	82.805	85.300	81.680	83.360	81.454	5,842,293
2025-04-15	84.620	86.898	84.321	85.490	83.535	5,728,840
2025-04-14	89.290	89.290	84.010	85.190	83.242	12,355,193
2025-04-11	78.600	82.920	77.960	81.930	80.056	8,667,626
2025-04-10	80.200	81.025	75.940	78.940	77.135	11,279,260
2025-04-09	72.560	85.470	71.120	84.190	82.265	18,159,954
2025-04-08	77.500	79.460	71.000	72.590	70.930	12,924,067
2025-04-07	68.000	77.300	66.245	75.000	73.285	15,538,442
2025-04-04	74.660	74.940	69.421	71.630	69.992	17,449,146
2025-04-03	85.750	86.210	76.721	77.230	75.464	30,868,525
2025-04-02	89.970	95.720	89.830	95.330	93.150	6,245,790
2025-04-01	91.280	92.800	89.710	91.960	89.857	5,716,711
2025-03-31	89.270	91.210	88.400	91.150	89.066	7,286,218
2025-03-28	94.380	95.560	91.510	92.290	90.179	7,225,203
2025-03-27	95.020	98.370	93.600	97.100	94.879	7,537,769
2025-03-26	98.740	100.55	95.600	96.260	94.059	5,814,156
2025-03-25	100.31	101.30	98.510	98.860	96.599	4,807,330
2025-03-24	100.00	101.52	99.290	99.810	97.528	6,491,786
2025-03-21	98.080	98.420	96.402	97.570	95.339	8,911,079
2025-03-20	97.960	101.42	97.900	98.920	96.658	4,924,513
2025-03-19	97.000	100.43	96.845	98.720	96.462	5,460,052
2025-03-18	96.920	97.200	94.770	96.440	94.235	5,791,995
2025-03-17	97.530	98.820	96.660	97.660	95.427	5,283,185
2025-03-14	94.600	97.299	94.400	95.670	93.482	5,933,435
2025-03-13	93.950	94.860	91.550	92.450	90.336	4,543,443
2025-03-12	94.660	95.980	93.170	94.580	92.417	7,873,046
2025-03-11	90.540	92.870	90.080	91.570	89.476	6,282,338
2025-03-10	89.000	91.770	88.690	90.340	88.274	8,384,863
2025-03-07	91.715	92.660	88.330	91.460	89.368	10,162,084
2025-03-06	94.250	95.855	92.920	93.020	90.893	8,560,539
2025-03-05	94.650	97.880	93.210	97.250	95.026	6,059,440
2025-03-04	93.000	96.853	92.410	94.070	91.919	12,789,368
2025-03-03	103.64	103.77	94.510	95.560	93.375	13,096,845
2025-02-28	100.96	103.90	99.000	102.76	100.41	20,366,155
2025-02-27	117.00	117.45	107.43	107.83	105.36	15,737,173
2025-02-26	111.80	117.28	111.80	115.65	113.01	8,657,995
2025-02-25	113.50	114.11	109.66	110.65	108.12	6,582,053
2025-02-24	116.11	116.36	111.03	114.14	111.53	7,327,788
2025-02-21	120.85	121.29	117.29	117.60	114.91	5,662,294
2025-02-20	120.50	121.21	116.77	119.89	117.15	5,480,404
2025-02-19	118.81	122.26	118.25	120.96	118.19	6,728,608
2025-02-18	116.51	120.92	116.26	120.34	117.59	13,510,027

← NewerPage 7 of 43 · 2,557 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.