The closing price for Dell Technologies (DELL) between 1995 and 2020 was $34.30, on December 31, 2020. It was up 204.4% in that time. The latest price is $94.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $32.69 | $35.28 | $32.32 | $34.30 | 53,983,222 |
November 2020 | $28.64 | $33.00 | $28.11 | $32.31 | 33,080,664 |
October 2020 | $31.91 | $33.44 | $27.56 | $28.20 | 32,940,995 |
September 2020 | $31.09 | $32.24 | $29.35 | $31.68 | 51,253,469 |
August 2020 | $28.04 | $31.65 | $27.76 | $30.93 | 43,245,473 |
July 2020 | $25.77 | $29.43 | $23.91 | $28.00 | 69,861,296 |
June 2020 | $23.05 | $25.85 | $21.35 | $25.71 | 78,754,915 |
May 2020 | $19.47 | $23.40 | $18.15 | $23.23 | 49,429,283 |
April 2020 | $17.67 | $20.44 | $16.63 | $19.98 | 54,080,869 |
March 2020 | $19.06 | $20.46 | $11.94 | $18.51 | 95,238,905 |
February 2020 | $22.84 | $25.08 | $18.35 | $18.94 | 67,662,737 |
January 2020 | $24.37 | $24.63 | $22.45 | $22.83 | 52,601,355 |
December 2019 | $22.63 | $24.47 | $21.73 | $24.05 | 50,195,944 |
November 2019 | $24.89 | $26.53 | $22.67 | $22.69 | 46,059,844 |
October 2019 | $24.40 | $25.34 | $22.82 | $24.75 | 34,818,923 |
September 2019 | $23.88 | $26.18 | $23.53 | $24.27 | 55,528,408 |
August 2019 | $27.12 | $27.68 | $20.76 | $24.12 | 78,843,809 |
July 2019 | $24.44 | $27.69 | $23.68 | $27.02 | 58,001,213 |
June 2019 | $27.80 | $27.86 | $23.67 | $23.78 | 52,589,492 |
May 2019 | $31.78 | $33.02 | $26.73 | $27.87 | 40,730,875 |
April 2019 | $27.98 | $31.59 | $27.72 | $31.55 | 32,194,420 |
March 2019 | $27.00 | $28.63 | $24.14 | $27.47 | 51,033,663 |
February 2019 | $22.92 | $26.73 | $22.70 | $26.13 | 43,875,951 |
January 2019 | $22.57 | $23.17 | $19.67 | $22.74 | 89,170,317 |
December 2018 | $27.55 | $27.69 | $19.46 | $22.87 | 81,523,673 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
