Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 209.60 | 213.83 | 205.80 | 209.82 | 209.48 | 3,796 |
| 2026-04-30 | 205.32 | 209.33 | 200.75 | 205.94 | 205.61 | 4,766 |
| 2026-04-29 | 206.34 | 212.44 | 203.26 | 205.47 | 205.14 | 6,255 |
| 2026-04-28 | 215.54 | 216.44 | 201.56 | 206.00 | 205.67 | 17,349 |
| 2026-04-27 | 217.93 | 221.76 | 212.75 | 215.57 | 215.22 | 15,366 |
| 2026-04-24 | 215.67 | 219.00 | 209.32 | 217.12 | 216.77 | 9,082 |
| 2026-04-23 | 212.40 | 219.34 | 210.83 | 214.04 | 213.69 | 9,790 |
← NewerPage 3 of 3 · 127 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.