Dell Technologies Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	451.62	464.74	449.72	456.44	456.44	4,325,290
2026-10-22	461.11	473.01	446.91	452.95	452.95	6,610,300
2026-10-21	497.00	502.00	480.52	485.88	485.88	6,867,300
2026-10-20	444.50	467.79	439.50	461.56	461.56	5,488,100
2026-10-19	470.50	471.77	448.55	455.44	454.81	6,649,800
2026-10-16	473.37	473.50	450.00	451.71	451.09	8,416,300
2026-10-15	471.21	482.00	452.42	473.39	472.74	16,432,800
2026-10-14	547.99	548.39	502.32	507.93	507.23	11,743,936
2026-10-13	556.62	579.74	548.40	572.47	571.68	5,547,074
2026-10-12	581.73	585.32	565.00	576.76	576.76	5,254,686
2026-10-09	581.65	595.06	566.20	586.06	586.06	5,516,024
2026-10-08	568.80	585.75	564.51	574.55	574.55	5,175,175
2026-10-07	563.27	585.00	560.38	578.96	578.96	3,993,301
2026-10-06	561.78	587.19	560.96	574.00	574.00	5,401,756
2026-10-05	557.01	560.56	546.00	552.29	552.29	4,202,019
2026-10-02	554.25	568.00	548.01	562.52	562.52	5,508,592
2026-10-01	541.00	550.29	520.18	541.74	541.74	6,679,146
2026-09-30	546.48	553.48	537.67	537.95	537.95	4,903,390
2026-09-29	550.73	551.39	536.58	539.59	539.59	5,748,708
2026-09-28	551.74	557.00	535.50	543.43	543.43	6,863,140
2026-09-25	546.29	573.80	541.24	562.89	562.89	8,729,823
2026-09-24	535.97	549.85	530.45	536.02	536.02	7,962,968
2026-09-23	559.00	570.72	542.23	549.83	549.83	8,252,347

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2021-11-02	1973:1000
2018-12-28	1806:1000

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