Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 111.04 | 117.16 | 109.71 | 114.38 | 111.76 | 16,971,706 |
| 2025-02-13 | 111.09 | 111.75 | 108.74 | 110.26 | 107.74 | 6,806,235 |
| 2025-02-12 | 110.05 | 114.00 | 110.00 | 112.92 | 110.34 | 5,423,724 |
| 2025-02-11 | 110.24 | 112.07 | 109.85 | 111.44 | 108.89 | 4,397,056 |
| 2025-02-10 | 107.35 | 112.81 | 107.35 | 112.31 | 109.74 | 9,084,111 |
| 2025-02-07 | 107.52 | 109.35 | 105.97 | 106.37 | 103.94 | 7,997,277 |
| 2025-02-06 | 104.97 | 107.25 | 104.73 | 105.92 | 103.50 | 5,017,384 |
| 2025-02-05 | 102.58 | 105.70 | 101.19 | 104.45 | 102.06 | 7,901,794 |
| 2025-02-04 | 100.24 | 102.46 | 99.810 | 101.67 | 99.345 | 7,241,445 |
| 2025-02-03 | 99.380 | 101.01 | 98.365 | 100.09 | 97.801 | 12,114,300 |
| 2025-01-31 | 106.33 | 107.24 | 103.53 | 103.60 | 101.23 | 6,088,844 |
| 2025-01-30 | 103.31 | 105.96 | 103.30 | 105.35 | 102.94 | 7,952,735 |
| 2025-01-29 | 102.00 | 103.86 | 101.47 | 103.10 | 100.74 | 8,362,610 |
| 2025-01-28 | 104.13 | 104.13 | 100.50 | 101.29 | 98.974 | 15,042,675 |
| 2025-01-27 | 106.61 | 107.73 | 100.04 | 103.84 | 101.47 | 17,922,259 |
| 2025-01-24 | 114.81 | 116.79 | 112.77 | 113.73 | 111.13 | 5,500,019 |
| 2025-01-23 | 112.70 | 114.70 | 111.96 | 114.22 | 111.61 | 5,864,066 |
| 2025-01-22 | 116.85 | 120.97 | 114.94 | 115.12 | 112.49 | 12,846,400 |
| 2025-01-21 | 110.43 | 112.38 | 107.91 | 111.55 | 108.56 | 8,635,963 |
| 2025-01-17 | 111.75 | 111.76 | 109.54 | 109.64 | 106.71 | 6,344,472 |
| 2025-01-16 | 109.00 | 111.36 | 108.42 | 110.11 | 107.16 | 6,073,456 |
| 2025-01-15 | 112.00 | 112.00 | 108.04 | 109.23 | 106.31 | 9,106,148 |
| 2025-01-14 | 111.30 | 111.81 | 107.20 | 109.06 | 106.14 | 8,366,186 |
| 2025-01-13 | 110.01 | 110.56 | 106.69 | 110.17 | 107.22 | 11,518,132 |
| 2025-01-10 | 117.92 | 117.99 | 114.59 | 114.77 | 111.70 | 8,213,353 |
| 2025-01-08 | 119.98 | 120.61 | 117.75 | 119.31 | 116.12 | 5,137,723 |
| 2025-01-07 | 125.58 | 125.77 | 120.95 | 121.27 | 118.02 | 6,081,910 |
| 2025-01-06 | 121.81 | 125.01 | 121.21 | 124.66 | 121.32 | 8,361,847 |
| 2025-01-03 | 117.39 | 120.82 | 117.37 | 119.91 | 116.70 | 5,601,022 |
| 2025-01-02 | 115.26 | 117.46 | 113.53 | 116.53 | 113.41 | 4,580,909 |
| 2024-12-31 | 115.33 | 116.09 | 114.16 | 115.24 | 112.16 | 3,874,670 |
| 2024-12-30 | 115.31 | 115.92 | 112.62 | 114.82 | 111.75 | 5,517,940 |
| 2024-12-27 | 118.37 | 118.89 | 116.51 | 117.33 | 114.19 | 4,881,875 |
| 2024-12-26 | 118.42 | 119.88 | 118.23 | 119.28 | 116.09 | 2,744,871 |
| 2024-12-24 | 119.00 | 119.42 | 118.18 | 118.94 | 115.76 | 2,077,431 |
| 2024-12-23 | 116.52 | 119.14 | 116.26 | 118.82 | 115.64 | 5,324,214 |
| 2024-12-20 | 110.17 | 116.46 | 110.17 | 115.77 | 112.67 | 12,228,156 |
| 2024-12-19 | 114.23 | 115.51 | 111.28 | 111.96 | 108.96 | 9,248,377 |
| 2024-12-18 | 119.53 | 119.99 | 111.93 | 112.67 | 109.65 | 7,336,887 |
| 2024-12-17 | 118.20 | 120.20 | 117.89 | 118.28 | 115.11 | 5,166,312 |
| 2024-12-16 | 118.86 | 122.09 | 118.45 | 119.27 | 116.08 | 6,730,489 |
| 2024-12-13 | 120.38 | 121.27 | 116.52 | 118.45 | 115.28 | 5,941,904 |
| 2024-12-12 | 117.51 | 120.40 | 117.34 | 119.18 | 115.99 | 5,403,795 |
| 2024-12-11 | 117.80 | 119.18 | 115.60 | 118.69 | 115.51 | 8,156,109 |
| 2024-12-10 | 123.15 | 123.24 | 116.55 | 116.79 | 113.66 | 12,659,524 |
| 2024-12-09 | 122.84 | 124.20 | 121.10 | 123.81 | 120.50 | 8,318,589 |
| 2024-12-06 | 125.62 | 126.31 | 122.75 | 123.40 | 120.10 | 10,464,351 |
| 2024-12-05 | 126.56 | 128.68 | 125.04 | 125.07 | 121.72 | 8,115,782 |
| 2024-12-04 | 125.25 | 127.33 | 123.92 | 126.10 | 122.72 | 6,264,548 |
| 2024-12-03 | 125.16 | 126.02 | 124.18 | 125.56 | 122.20 | 6,989,907 |
| 2024-12-02 | 126.19 | 129.65 | 123.28 | 125.84 | 122.47 | 13,328,005 |
| 2024-11-29 | 125.30 | 128.47 | 124.99 | 127.59 | 124.17 | 9,534,508 |
| 2024-11-27 | 124.92 | 127.16 | 121.30 | 124.38 | 121.05 | 38,089,688 |
| 2024-11-26 | 144.00 | 144.43 | 141.21 | 141.74 | 137.95 | 12,796,248 |
| 2024-11-25 | 147.40 | 147.66 | 142.63 | 144.16 | 140.30 | 12,208,161 |
| 2024-11-22 | 142.50 | 144.50 | 140.50 | 144.21 | 140.35 | 7,688,618 |
| 2024-11-21 | 136.14 | 140.14 | 134.45 | 138.92 | 135.20 | 6,619,719 |
| 2024-11-20 | 137.52 | 138.17 | 132.54 | 133.96 | 130.37 | 4,814,244 |
| 2024-11-19 | 133.85 | 136.24 | 132.24 | 135.90 | 132.26 | 5,767,480 |
| 2024-11-18 | 136.16 | 138.00 | 134.47 | 136.01 | 132.37 | 6,620,991 |
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.