Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 147.99 | 147.99 | 143.08 | 146.70 | 145.37 | 5,780,820 |
| 2025-11-06 | 152.74 | 155.00 | 148.82 | 149.18 | 147.83 | 4,255,086 |
| 2025-11-05 | 152.10 | 154.93 | 149.15 | 152.41 | 151.03 | 7,326,542 |
| 2025-11-04 | 155.47 | 157.92 | 153.31 | 154.64 | 153.24 | 5,330,224 |
| 2025-11-03 | 167.15 | 168.08 | 159.86 | 160.11 | 158.66 | 4,614,614 |
| 2025-10-31 | 162.94 | 163.38 | 158.00 | 162.01 | 160.54 | 4,079,199 |
| 2025-10-30 | 160.89 | 164.07 | 160.21 | 161.01 | 159.55 | 3,105,193 |
| 2025-10-29 | 167.00 | 167.94 | 161.97 | 163.60 | 162.12 | 4,511,493 |
| 2025-10-28 | 162.42 | 167.00 | 160.68 | 164.88 | 163.39 | 6,446,412 |
| 2025-10-27 | 160.50 | 162.37 | 159.16 | 162.19 | 160.72 | 5,480,028 |
| 2025-10-24 | 157.60 | 159.94 | 156.80 | 158.64 | 157.20 | 5,081,468 |
| 2025-10-23 | 150.00 | 155.34 | 149.60 | 154.23 | 152.83 | 5,817,217 |
← NewerPage 5 of 5 · 252 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.
