Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 133.29 | 133.87 | 130.75 | 131.64 | 128.12 | 5,010,102 |
| 2024-11-14 | 135.88 | 136.91 | 133.33 | 134.43 | 130.83 | 3,510,654 |
| 2024-11-13 | 137.76 | 139.04 | 134.47 | 134.53 | 130.93 | 4,701,399 |
| 2024-11-12 | 138.75 | 141.33 | 135.94 | 136.47 | 132.82 | 6,667,818 |
| 2024-11-11 | 138.47 | 140.75 | 135.00 | 138.51 | 134.80 | 7,210,941 |
| 2024-11-08 | 138.22 | 139.15 | 134.08 | 134.23 | 130.64 | 6,325,400 |
| 2024-11-07 | 138.95 | 139.42 | 136.02 | 137.87 | 134.18 | 6,297,479 |
| 2024-11-06 | 137.39 | 139.60 | 134.32 | 138.35 | 134.65 | 8,857,948 |
| 2024-11-05 | 131.00 | 134.28 | 129.75 | 133.46 | 129.89 | 6,998,599 |
| 2024-11-04 | 132.82 | 135.71 | 129.70 | 129.85 | 126.37 | 10,608,792 |
| 2024-11-01 | 124.63 | 132.62 | 124.30 | 130.87 | 127.37 | 13,048,446 |
| 2024-10-31 | 127.00 | 127.59 | 122.59 | 123.63 | 120.32 | 7,312,424 |
| 2024-10-30 | 130.99 | 133.97 | 125.44 | 129.40 | 125.94 | 17,073,703 |
| 2024-10-29 | 120.68 | 122.54 | 120.10 | 121.63 | 118.37 | 3,909,752 |
| 2024-10-28 | 123.00 | 123.61 | 120.55 | 120.66 | 117.43 | 3,582,942 |
| 2024-10-25 | 121.90 | 124.79 | 121.75 | 122.55 | 119.27 | 4,040,156 |
| 2024-10-24 | 120.61 | 121.39 | 119.36 | 120.57 | 117.34 | 3,638,107 |
| 2024-10-23 | 118.97 | 121.56 | 117.82 | 119.49 | 116.29 | 4,558,926 |
| 2024-10-22 | 124.10 | 124.30 | 119.35 | 120.40 | 117.18 | 7,093,039 |
| 2024-10-21 | 126.50 | 126.98 | 125.17 | 125.66 | 121.86 | 4,405,016 |
| 2024-10-18 | 129.20 | 129.58 | 125.20 | 126.46 | 122.64 | 5,491,711 |
| 2024-10-17 | 129.10 | 131.60 | 128.00 | 129.18 | 125.28 | 5,603,585 |
| 2024-10-16 | 126.89 | 127.51 | 124.80 | 126.73 | 122.90 | 3,833,057 |
| 2024-10-15 | 128.84 | 131.13 | 125.66 | 125.83 | 122.03 | 6,016,641 |
| 2024-10-14 | 129.00 | 130.26 | 127.40 | 128.35 | 124.47 | 5,932,985 |
| 2024-10-11 | 124.00 | 128.30 | 123.50 | 127.73 | 123.87 | 7,811,938 |
| 2024-10-10 | 121.46 | 124.86 | 121.20 | 124.80 | 121.03 | 5,947,184 |
| 2024-10-09 | 121.63 | 123.13 | 120.50 | 122.34 | 118.64 | 5,979,890 |
| 2024-10-08 | 119.40 | 121.94 | 118.70 | 121.93 | 118.25 | 5,681,505 |
| 2024-10-07 | 119.68 | 120.85 | 118.18 | 119.09 | 115.49 | 5,208,144 |
| 2024-10-04 | 117.50 | 120.84 | 117.06 | 120.42 | 116.78 | 8,185,053 |
| 2024-10-03 | 114.02 | 116.75 | 113.62 | 115.67 | 112.18 | 6,872,528 |
| 2024-10-02 | 112.97 | 116.56 | 112.12 | 113.46 | 110.03 | 6,047,118 |
| 2024-10-01 | 117.39 | 117.78 | 112.91 | 113.16 | 109.74 | 9,641,850 |
| 2024-09-30 | 119.00 | 119.96 | 116.95 | 118.54 | 114.96 | 8,647,750 |
| 2024-09-27 | 124.00 | 124.41 | 120.07 | 120.22 | 116.59 | 13,544,967 |
| 2024-09-26 | 122.38 | 127.00 | 121.39 | 126.49 | 122.67 | 13,420,524 |
| 2024-09-25 | 117.27 | 120.24 | 117.07 | 120.17 | 116.54 | 8,534,983 |
| 2024-09-24 | 118.17 | 118.44 | 116.00 | 117.31 | 113.77 | 6,851,833 |
| 2024-09-23 | 117.55 | 118.10 | 116.58 | 117.57 | 114.02 | 8,067,756 |
| 2024-09-20 | 116.50 | 119.05 | 115.08 | 117.50 | 113.95 | 75,332,831 |
| 2024-09-19 | 120.07 | 120.07 | 117.36 | 117.77 | 114.21 | 10,630,519 |
| 2024-09-18 | 117.58 | 119.62 | 115.94 | 115.99 | 112.49 | 10,783,555 |
| 2024-09-17 | 117.71 | 118.31 | 115.04 | 116.82 | 113.29 | 9,412,731 |
| 2024-09-16 | 112.38 | 115.80 | 112.23 | 115.40 | 111.91 | 8,618,921 |
| 2024-09-13 | 112.18 | 114.65 | 111.40 | 114.30 | 110.85 | 7,353,335 |
| 2024-09-12 | 108.70 | 113.23 | 108.60 | 112.15 | 108.76 | 9,908,506 |
| 2024-09-11 | 107.15 | 108.90 | 105.55 | 108.80 | 105.51 | 9,715,098 |
| 2024-09-10 | 106.15 | 107.53 | 105.42 | 106.64 | 103.42 | 9,367,424 |
| 2024-09-09 | 107.35 | 107.65 | 105.10 | 105.89 | 102.69 | 18,742,653 |
| 2024-09-06 | 106.52 | 108.21 | 101.41 | 102.00 | 98.918 | 11,962,617 |
| 2024-09-05 | 107.00 | 108.30 | 105.13 | 107.16 | 103.92 | 9,362,447 |
| 2024-09-04 | 109.00 | 110.55 | 107.31 | 109.06 | 105.76 | 8,113,585 |
| 2024-09-03 | 114.88 | 116.69 | 109.12 | 110.77 | 107.42 | 14,158,993 |
| 2024-08-30 | 115.36 | 117.72 | 110.65 | 115.54 | 112.05 | 33,433,633 |
| 2024-08-29 | 108.28 | 114.44 | 108.10 | 110.74 | 107.39 | 23,836,598 |
| 2024-08-28 | 110.30 | 112.07 | 108.21 | 111.56 | 108.19 | 9,527,976 |
| 2024-08-27 | 110.33 | 112.37 | 109.71 | 111.86 | 108.48 | 6,271,647 |
| 2024-08-26 | 112.01 | 114.15 | 110.35 | 111.67 | 108.30 | 7,307,783 |
| 2024-08-23 | 110.35 | 112.66 | 110.07 | 112.01 | 108.63 | 6,023,382 |
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.