The closing price for Dell Technologies (DELL) between 1995 and 2020 was $34.16, on December 31, 2020. It was up 204.4% in that time. The latest price is $155.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $32.56 | $35.14 | $32.19 | $34.16 | 53,983,222 |
November 2020 | $28.52 | $32.86 | $28.00 | $32.18 | 33,080,664 |
October 2020 | $31.78 | $33.30 | $27.45 | $28.09 | 32,940,995 |
September 2020 | $30.96 | $32.11 | $29.23 | $31.55 | 51,253,469 |
August 2020 | $27.93 | $31.52 | $27.65 | $30.80 | 43,245,473 |
July 2020 | $25.66 | $29.31 | $23.81 | $27.89 | 69,861,296 |
June 2020 | $22.95 | $25.74 | $21.26 | $25.61 | 78,754,915 |
May 2020 | $19.39 | $23.31 | $18.08 | $23.14 | 49,429,283 |
April 2020 | $17.60 | $20.36 | $16.56 | $19.90 | 54,080,869 |
March 2020 | $18.98 | $20.37 | $11.89 | $18.44 | 95,238,905 |
February 2020 | $22.74 | $24.98 | $18.27 | $18.86 | 67,662,737 |
January 2020 | $24.27 | $24.53 | $22.36 | $22.73 | 52,601,355 |
December 2019 | $22.54 | $24.37 | $21.64 | $23.95 | 50,195,944 |
November 2019 | $24.79 | $26.42 | $22.58 | $22.60 | 46,059,844 |
October 2019 | $24.30 | $25.24 | $22.72 | $24.65 | 34,818,923 |
September 2019 | $23.79 | $26.07 | $23.43 | $24.17 | 55,528,408 |
August 2019 | $27.01 | $27.57 | $20.67 | $24.02 | 78,843,809 |
July 2019 | $24.34 | $27.58 | $23.59 | $26.91 | 58,001,213 |
June 2019 | $27.69 | $27.75 | $23.57 | $23.68 | 52,589,492 |
May 2019 | $31.65 | $32.89 | $26.62 | $27.76 | 40,730,875 |
April 2019 | $27.86 | $31.46 | $27.60 | $31.42 | 32,194,420 |
March 2019 | $26.89 | $28.52 | $24.04 | $27.36 | 51,033,663 |
February 2019 | $22.83 | $26.62 | $22.61 | $26.02 | 43,875,951 |
January 2019 | $22.48 | $23.07 | $19.59 | $22.65 | 89,170,317 |
December 2018 | $27.44 | $27.58 | $19.38 | $22.78 | 81,523,673 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
