Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 210.85 | 214.98 | 205.70 | 211.64 | 211.29 | 3,842,381 |
| 2026-05-01 | 208.53 | 212.77 | 206.44 | 210.17 | 209.82 | 3,010,589 |
| 2026-04-30 | 208.50 | 209.15 | 200.84 | 208.95 | 208.61 | 5,635,830 |
| 2026-04-29 | 206.06 | 207.93 | 203.25 | 205.66 | 205.32 | 3,635,688 |
| 2026-04-28 | 209.97 | 210.51 | 201.56 | 205.93 | 205.59 | 4,437,704 |
| 2026-04-27 | 217.78 | 221.50 | 212.76 | 215.97 | 215.61 | 5,820,969 |
| 2026-04-24 | 213.99 | 219.00 | 209.50 | 216.09 | 215.73 | 4,621,365 |
← NewerPage 3 of 3 · 127 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.
