Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-30 | 384.89 | 413.00 | 383.00 | 404.81 | 404.81 | 6,193,743 |
| 2026-07-29 | 388.50 | 394.96 | 364.17 | 369.64 | 369.64 | 6,349,077 |
| 2026-07-28 | 401.26 | 404.00 | 358.88 | 392.10 | 392.10 | 9,448,664 |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | 426.91 | 4,960,389 |
| 2026-07-24 | 438.94 | 451.48 | 432.26 | 437.50 | 437.50 | 4,604,132 |
| 2026-07-23 | 438.00 | 454.77 | 434.10 | 439.34 | 439.34 | 5,118,495 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2021-11-02 | 1973:1000 |
| 2018-12-28 | 1806:1000 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-20 | 0.6300 USD |
| 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 |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
