Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2,083.19 | 2,087.89 | 1,850.00 | 2,005.09 | 80.204 | 24,800 |
| 2026-07-27 | 2,299.99 | 2,299.99 | 2,117.80 | 2,179.31 | 87.172 | 10,175 |
| 2026-07-24 | 2,240.25 | 2,282.65 | 2,195.44 | 2,214.63 | 88.585 | 36,750 |
| 2026-07-23 | 2,204.88 | 2,300.00 | 2,200.00 | 2,241.82 | 89.673 | 32,500 |
← NewerPage 2 of 2 · 64 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 54.0320 USD |
| 2026-04-16 | 52.8228 USD |
| 2026-01-16 | 46.6815 USD |
| 2025-10-17 | 47.4965 USD |
| 2025-07-18 | 48.9240 USD |
| 2025-04-16 | 50.1465 USD |
| 2025-01-20 | 88.3170 USD |
| 2024-10-18 | 43.5648 USD |
| 2024-07-19 | 83.6528 USD |
| 2024-04-19 | 38.1685 USD |
| 2024-01-19 | 31.3138 USD |
| 2023-10-20 | 61.3100 USD |
| 2023-07-21 | 30.6618 USD |
| 2023-04-20 | 31.0910 USD |
| 2023-01-20 | 28.8688 USD |
| 2022-10-18 | 43.3653 USD |
| 2022-10-17 | 29.3333 USD |
| 2022-07-19 | 42.5700 USD |
| 2022-07-18 | 28.7953 USD |
| 2022-04-19 | 41.4645 USD |
| 2022-04-18 | 28.5575 USD |
| 2021-11-03 | 16,479.2500 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.