Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 849.51 | 849.51 | 836.20 | 837.30 | 28.480 | 2,475 |
| 2025-11-03 | 899.00 | 901.68 | 860.80 | 862.94 | 29.353 | 8,550 |
| 2025-10-31 | 877.84 | 877.84 | 860.79 | 869.59 | 29.579 | 6,025 |
| 2025-10-30 | 867.63 | 883.35 | 864.75 | 872.45 | 29.676 | 16,525 |
| 2025-10-29 | 895.00 | 895.00 | 868.75 | 877.65 | 29.853 | 39,975 |
| 2025-10-28 | 885.75 | 894.47 | 867.00 | 893.05 | 30.377 | 4,725 |
| 2025-10-27 | 867.01 | 877.00 | 860.00 | 877.00 | 29.831 | 11,325 |
| 2025-10-24 | 850.00 | 860.01 | 845.60 | 856.42 | 29.131 | 9,425 |
| 2025-10-23 | 808.67 | 836.00 | 807.00 | 828.48 | 28.180 | 23,025 |
← NewerPage 5 of 5 · 249 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.