Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,051.51 | 1,064.44 | 1,041.43 | 1,064.44 | 41.419 | 7,175 |
| 2026-05-04 | 1,040.20 | 1,051.51 | 1,030.06 | 1,051.51 | 40.916 | 425,400 |
| 2026-04-30 | 1,029.50 | 1,040.71 | 1,006.02 | 1,040.20 | 40.475 | 85,600 |
| 2026-04-29 | 1,029.44 | 1,030.00 | 1,020.55 | 1,029.52 | 40.060 | 24,075 |
| 2026-04-28 | 1,033.33 | 1,034.94 | 1,010.71 | 1,022.81 | 39.799 | 9,375 |
| 2026-04-27 | 1,076.57 | 1,101.60 | 1,060.00 | 1,060.00 | 41.246 | 17,775 |
| 2026-04-24 | 1,064.03 | 1,093.53 | 1,061.33 | 1,075.36 | 41.844 | 51,625 |
← NewerPage 3 of 3 · 127 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.