Dell Technologies Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	93.000	95.490	90.110	90.560	90.560	37,615
2026-10-21	99.000	100.77	96.710	97.870	97.870	52,295
2026-10-20	90.000	93.540	88.490	92.860	92.860	22,408
2026-10-19	94.690	95.350	90.000	90.820	90.820	48,280
2026-10-16	94.470	99.320	91.470	91.470	91.470	29,134
2026-10-15	98.140	98.140	92.320	95.500	95.500	128,620
2026-10-14	112.00	112.00	101.11	102.00	102.00	71,030
2026-10-13	113.50	116.00	110.41	115.45	115.45	24,109
2026-10-09	116.50	118.85	113.24	117.35	117.35	41,727
2026-10-08	117.49	117.49	113.53	113.65	113.65	15,750
2026-10-07	113.00	116.65	112.38	116.50	116.50	19,544
2026-10-06	111.24	116.95	111.00	115.00	115.00	60,825
2026-10-05	112.50	112.50	109.00	110.13	110.13	66,602
2026-10-02	116.50	118.75	115.01	116.76	116.76	31,035
2026-10-01	112.77	114.73	108.30	112.75	112.75	55,666
2026-09-30	113.44	114.64	111.00	111.00	111.00	12,591
2026-09-29	114.80	115.71	112.12	112.24	112.24	37,174
2026-09-28	115.94	116.07	112.00	114.00	114.00	18,718
2026-09-25	113.84	119.20	113.00	117.01	117.01	49,605
2026-09-24	111.90	114.00	110.22	112.03	112.03	31,954
2026-09-23	113.88	117.03	112.45	112.56	112.56	30,011
2026-09-22	118.17	118.17	111.84	112.75	112.75	55,849

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.