Dell Technologies Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	480.91	481.00	447.86	451.31	451.31	12,178
2026-10-21	488.74	502.00	460.78	484.62	484.62	22,871
2026-10-20	450.50	467.80	439.54	464.12	464.12	7,245
2026-10-19	456.82	472.94	454.44	456.55	456.55	8,871
2026-10-16	468.27	488.00	451.00	457.75	457.75	13,148
2026-10-15	499.48	506.22	452.50	459.66	459.66	38,317
2026-10-14	575.97	578.34	502.00	508.32	508.32	28,721
2026-10-13	567.92	579.83	548.00	574.54	574.54	22,187
2026-10-12	589.60	594.14	565.00	574.71	574.71	4,111
2026-10-09	575.87	595.00	566.18	583.77	583.77	11,806
2026-10-08	582.48	586.00	565.00	576.76	576.76	8,074
2026-10-07	571.00	585.00	562.01	581.50	581.50	14,911
2026-10-06	553.50	587.49	551.65	575.53	575.53	10,590
2026-10-05	568.64	571.00	546.00	550.69	550.69	6,903
2026-10-02	542.81	567.99	535.67	565.34	565.34	10,720
2026-10-01	542.61	550.40	520.00	540.82	540.82	15,334
2026-09-30	540.00	553.68	536.00	543.40	543.40	33,665
2026-09-29	539.15	553.97	536.96	541.47	541.47	5,292
2026-09-28	560.00	576.00	535.50	539.43	539.43	8,519
2026-09-25	532.61	573.77	532.61	570.71	570.71	16,067
2026-09-24	546.90	550.63	530.21	536.35	536.35	10,132
2026-09-23	556.07	570.74	542.48	548.03	548.03	23,404
2026-09-22	575.73	580.53	547.44	554.28	554.28	14,097

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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