The average closing price for Dell Technologies (DELL) between January 1, 2020 and January 1, 2021 was $25.70. It was up 40.8% in that time. The latest price is $132.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.89 | $34.20 | $33.55 | $34.16 | 1,244,881 |
December 30 2020 | $33.41 | $34.05 | $33.34 | $33.79 | 4,401,390 |
December 29 2020 | $34.00 | $34.36 | $33.26 | $33.33 | 4,156,734 |
December 28 2020 | $34.28 | $34.38 | $33.76 | $33.96 | 3,189,527 |
December 24 2020 | $34.38 | $34.44 | $33.91 | $34.02 | 1,669,706 |
December 23 2020 | $33.98 | $34.42 | $33.74 | $34.21 | 1,648,532 |
December 22 2020 | $34.35 | $34.43 | $33.82 | $33.90 | 1,300,342 |
December 21 2020 | $33.71 | $34.19 | $33.11 | $34.05 | 1,746,642 |
December 18 2020 | $34.96 | $35.14 | $33.74 | $33.99 | 5,049,120 |
December 17 2020 | $34.57 | $34.88 | $34.56 | $34.82 | 1,841,296 |
December 16 2020 | $34.47 | $34.63 | $34.33 | $34.43 | 1,623,019 |
December 15 2020 | $34.18 | $34.44 | $33.74 | $34.37 | 2,008,842 |
December 14 2020 | $33.56 | $34.01 | $33.52 | $33.76 | 2,158,807 |
December 11 2020 | $33.43 | $33.81 | $33.16 | $33.39 | 1,463,288 |
December 10 2020 | $33.07 | $33.67 | $32.77 | $33.64 | 2,484,926 |
December 09 2020 | $33.63 | $34.01 | $33.10 | $33.34 | 2,363,132 |
December 08 2020 | $32.78 | $33.52 | $32.69 | $33.50 | 1,837,621 |
December 07 2020 | $33.67 | $33.86 | $32.61 | $32.81 | 3,153,869 |
December 04 2020 | $33.11 | $33.69 | $32.93 | $33.61 | 2,565,405 |
December 03 2020 | $33.01 | $33.33 | $32.67 | $33.05 | 2,243,600 |
December 02 2020 | $32.91 | $33.14 | $32.47 | $32.87 | 2,379,117 |
December 01 2020 | $32.56 | $32.99 | $32.19 | $32.87 | 3,453,426 |
November 30 2020 | $32.74 | $32.82 | $31.70 | $32.18 | 2,402,363 |
November 27 2020 | $32.33 | $32.73 | $32.18 | $32.54 | 1,408,664 |
November 25 2020 | $32.55 | $32.62 | $31.35 | $32.33 | 4,444,177 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
