Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 149.15 | 154.58 | 148.50 | 153.83 | 152.44 | 18,871 |
| 2025-11-04 | 159.59 | 159.59 | 153.31 | 156.63 | 155.21 | 9,247 |
| 2025-11-03 | 162.00 | 171.00 | 158.76 | 161.27 | 159.81 | 14,172 |
| 2025-10-31 | 161.87 | 165.00 | 158.00 | 160.98 | 159.53 | 7,068 |
| 2025-10-30 | 163.00 | 165.23 | 160.00 | 162.01 | 160.54 | 1,940 |
| 2025-10-29 | 165.63 | 169.00 | 161.93 | 163.73 | 162.25 | 14,331 |
| 2025-10-28 | 162.75 | 166.94 | 160.68 | 166.66 | 165.15 | 7,119 |
| 2025-10-27 | 162.89 | 163.00 | 158.90 | 160.90 | 159.44 | 4,358 |
| 2025-10-24 | 156.00 | 161.00 | 155.33 | 158.85 | 157.41 | 6,671 |
| 2025-10-23 | 150.11 | 155.31 | 146.50 | 154.01 | 152.61 | 11,112 |
← NewerPage 5 of 5 · 250 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.