Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 381.71 | 401.92 | 364.10 | 376.56 | 376.56 | 7,759 |
| 2026-07-28 | 420.00 | 426.96 | 358.88 | 382.26 | 382.26 | 23,135 |
| 2026-07-27 | 445.99 | 450.00 | 411.47 | 421.99 | 421.99 | 10,680 |
| 2026-07-24 | 438.04 | 452.00 | 432.92 | 445.50 | 445.50 | 8,874 |
| 2026-07-23 | 438.00 | 454.77 | 431.27 | 439.12 | 439.12 | 10,416 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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 |
| 2021-11-02 | 0.6663 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.